Harley-Davidson (NY: HOG )

38.58 -0.95 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.95 24.99 24.11 24.49 3,414,811 -0.56(-2.22%)
Jul 30, 2020 25.96 26.17 24.92 25.05 3,372,164 -1.52(-5.74%)
Jul 29, 2020 26.91 27.59 26.46 26.57 4,598,313 -0.77(-2.82%)
Jul 28, 2020 25.74 27.68 24.44 27.34 14,619,867 -0.21(-0.75%)
Jul 27, 2020 27.10 27.64 26.95 27.55 2,466,198 +0.20(+0.72%)
Jul 24, 2020 27.10 27.54 26.83 27.35 2,375,668 +0.00(+0.00%)
Jul 23, 2020 26.76 27.68 26.72 27.35 2,493,393 +0.41(+1.54%)
Jul 22, 2020 26.10 27.05 26.02 26.94 2,421,182 +0.41(+1.56%)
Jul 21, 2020 26.43 26.94 26.20 26.52 4,059,704 +0.18(+0.68%)
Jul 20, 2020 26.57 26.92 26.11 26.34 2,602,108 -0.59(-2.20%)
Jul 17, 2020 27.98 28.14 26.93 26.94 3,343,069 -0.99(-3.54%)
Jul 16, 2020 27.17 27.95 26.86 27.93 4,281,285 +0.76(+2.81%)
Jul 15, 2020 26.73 27.52 26.27 27.16 9,425,394 +1.42(+5.52%)
Jul 14, 2020 24.95 25.86 24.74 25.74 6,002,350 +1.35(+5.56%)
Jul 13, 2020 24.87 25.20 24.28 24.39 2,673,696 -0.45(-1.82%)
Jul 10, 2020 24.39 24.96 24.04 24.84 3,543,840 +0.61(+2.52%)
Jul 09, 2020 24.81 24.90 23.62 24.23 4,443,045 +0.15(+0.63%)
Jul 08, 2020 23.35 24.11 23.23 24.08 3,331,550 +0.93(+4.02%)
Jul 07, 2020 23.27 23.63 23.05 23.15 2,466,892 -0.54(-2.26%)
Jul 06, 2020 22.99 23.86 22.97 23.68 6,170,556 +1.63(+7.38%)
Jul 02, 2020 22.58 22.81 21.98 22.05 1,945,535 +0.27(+1.25%)
Jul 01, 2020 22.21 22.82 21.72 21.78 2,410,930 -0.58(-2.61%)
Jun 30, 2020 22.23 22.53 22.06 22.36 2,778,900 -0.07(-0.29%)
Jun 29, 2020 21.72 22.60 21.60 22.43 3,340,444 +1.04(+4.88%)
Jun 26, 2020 22.70 22.77 21.27 21.39 3,681,266 -1.58(-6.88%)
Jun 25, 2020 21.78 22.97 21.56 22.97 4,325,736 +0.96(+4.36%)
Jun 24, 2020 22.94 23.14 21.39 22.01 3,377,791 -1.25(-5.38%)
Jun 23, 2020 23.52 23.95 23.13 23.26 6,436,496 +0.16(+0.69%)
Jun 22, 2020 23.21 23.67 22.86 23.10 5,984,083 -0.25(-1.09%)
Jun 19, 2020 24.03 24.06 22.87 23.35 32,650,460 -0.05(-0.20%)
Jun 18, 2020 23.11 23.69 22.75 23.40 2,687,193 -0.08(-0.32%)
Jun 17, 2020 24.03 24.33 23.41 23.47 3,786,855 -0.44(-1.85%)
Jun 16, 2020 24.96 25.16 23.56 23.92 3,120,734 +0.38(+1.60%)
Jun 15, 2020 22.45 23.82 22.20 23.54 6,368,534 -0.06(-0.24%)
Jun 12, 2020 23.50 23.91 22.61 23.60 3,879,380 +1.24(+5.56%)
Jun 11, 2020 22.03 23.47 21.84 22.36 3,693,243 -1.83(-7.58%)
Jun 10, 2020 25.54 25.54 23.92 24.19 7,551,897 -1.37(-5.37%)
Jun 09, 2020 25.12 25.86 24.49 25.56 4,175,255 -0.47(-1.81%)
Jun 08, 2020 24.89 26.34 24.72 26.03 9,163,224 +2.12(+8.85%)
Jun 05, 2020 25.06 25.34 23.72 23.92 3,796,372 +0.41(+1.76%)
Jun 04, 2020 22.56 23.59 21.77 23.50 4,586,006 +0.64(+2.80%)
Jun 03, 2020 22.95 23.41 22.65 22.86 4,682,244 +0.68(+3.05%)
Jun 02, 2020 21.82 22.43 21.56 22.19 4,026,931 +0.80(+3.74%)
Jun 01, 2020 20.30 21.78 20.14 21.39 4,292,653 +1.31(+6.51%)
May 29, 2020 21.62 21.62 19.77 20.08 18,278,046 -1.99(-9.00%)
May 28, 2020 23.19 23.39 21.85 22.06 6,296,242 -1.30(-5.56%)
May 27, 2020 23.84 24.09 22.48 23.36 5,723,548 +0.07(+0.28%)
May 26, 2020 24.96 25.47 23.18 23.30 7,792,097 +0.36(+1.56%)
May 22, 2020 22.56 23.75 21.71 22.94 10,433,939 +0.75(+3.39%)
May 21, 2020 21.27 22.64 21.19 22.19 4,750,721 +0.80(+3.74%)
May 20, 2020 20.99 22.23 20.88 21.39 6,658,986 +0.86(+4.17%)
May 19, 2020 20.98 21.32 20.22 20.53 3,012,611 -0.64(-3.02%)
May 18, 2020 19.63 21.33 19.61 21.17 5,173,692 +2.69(+14.55%)
May 15, 2020 18.02 18.81 17.76 18.48 3,313,672 +0.10(+0.56%)
May 14, 2020 17.23 18.42 16.73 18.38 4,020,338 +0.39(+2.20%)
May 13, 2020 18.34 18.68 17.57 17.98 4,374,945 -0.71(-3.82%)
May 12, 2020 19.19 19.40 18.42 18.70 4,635,777 -0.20(-1.04%)
May 11, 2020 19.66 19.71 18.81 18.89 4,287,496 -1.27(-6.29%)
May 08, 2020 19.82 20.46 19.74 20.16 3,556,533 +0.95(+4.94%)
May 07, 2020 18.78 19.99 18.78 19.21 4,160,759 +0.83(+4.50%)
May 06, 2020 19.69 19.72 18.27 18.39 3,691,578 -0.91(-4.72%)
May 05, 2020 19.92 20.42 19.10 19.30 5,191,147 +0.21(+1.08%)
May 04, 2020 18.80 19.43 18.18 19.09 3,725,848 -0.08(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.