Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.61 22.63 20.48 20.53 5,151,713 -2.38(-10.39%)
Apr 29, 2020 21.11 23.13 20.70 22.91 7,742,601 +2.39(+11.64%)
Apr 28, 2020 19.41 21.10 19.12 20.52 12,781,407 +2.71(+15.21%)
Apr 27, 2020 17.12 18.52 16.57 17.82 6,935,037 +0.25(+1.45%)
Apr 24, 2020 17.43 17.77 17.20 17.56 4,429,607 +0.12(+0.70%)
Apr 23, 2020 17.30 18.14 17.04 17.44 2,689,428 +0.24(+1.42%)
Apr 22, 2020 17.15 17.38 16.71 17.20 2,832,575 +0.51(+3.04%)
Apr 21, 2020 16.88 17.19 16.31 16.69 3,418,687 -0.74(-4.26%)
Apr 20, 2020 17.55 18.14 17.15 17.43 3,458,880 -0.77(-4.24%)
Apr 17, 2020 18.31 18.71 17.39 18.20 3,300,066 +0.94(+5.45%)
Apr 16, 2020 17.52 17.76 17.02 17.26 3,503,284 -0.08(-0.43%)
Apr 15, 2020 17.33 17.42 16.67 17.34 3,298,387 -0.87(-4.75%)
Apr 14, 2020 18.67 19.04 17.88 18.20 3,011,301 +0.11(+0.62%)
Apr 13, 2020 19.93 20.03 17.89 18.09 3,007,725 -1.79(-8.99%)
Apr 09, 2020 18.51 20.55 18.22 19.88 5,541,500 +2.14(+12.10%)
Apr 08, 2020 16.97 18.02 16.67 17.73 2,519,644 +0.87(+5.19%)
Apr 07, 2020 17.31 18.44 16.37 16.86 5,150,618 +1.12(+7.11%)
Apr 06, 2020 14.76 15.83 14.36 15.74 5,033,748 +1.59(+11.24%)
Apr 03, 2020 15.09 15.72 13.78 14.15 5,012,290 -1.00(-6.58%)
Apr 02, 2020 15.99 16.72 14.79 15.14 3,052,701 -1.12(-6.88%)
Apr 01, 2020 16.71 16.86 16.02 16.26 3,719,171 -1.54(-8.66%)
Mar 31, 2020 16.81 18.67 16.66 17.81 5,697,877 +0.95(+5.64%)
Mar 30, 2020 16.94 17.26 15.94 16.86 4,047,063 +0.11(+0.67%)
Mar 27, 2020 18.46 18.79 16.54 16.74 4,243,458 -2.77(-14.22%)
Mar 26, 2020 19.38 21.35 18.59 19.52 4,796,809 +0.18(+0.92%)
Mar 25, 2020 19.05 21.93 17.00 19.34 6,781,322 +1.02(+5.54%)
Mar 24, 2020 15.73 18.32 15.53 18.32 4,188,420 +3.89(+26.99%)
Mar 23, 2020 15.05 15.24 13.46 14.43 4,395,916 -0.83(-5.43%)
Mar 20, 2020 18.18 18.34 15.09 15.26 4,529,538 -2.32(-13.22%)
Mar 19, 2020 17.99 18.54 16.18 17.58 4,318,327 -1.38(-7.29%)
Mar 18, 2020 19.87 21.02 17.05 18.96 3,603,229 -2.47(-11.54%)
Mar 17, 2020 19.78 21.49 18.61 21.44 3,604,702 +2.04(+10.52%)
Mar 16, 2020 19.17 21.06 18.34 19.40 3,803,336 -2.92(-13.07%)
Mar 13, 2020 20.65 22.48 19.05 22.31 4,500,515 +3.16(+16.50%)
Mar 12, 2020 19.79 20.14 18.09 19.15 3,459,791 -2.55(-11.75%)
Mar 11, 2020 22.90 23.00 21.55 21.70 2,559,286 -2.08(-8.74%)
Mar 10, 2020 22.80 23.80 21.19 23.78 2,455,490 +1.65(+7.44%)
Mar 09, 2020 22.78 22.78 21.49 22.13 3,792,646 -2.50(-10.16%)
Mar 06, 2020 25.21 25.47 24.23 24.64 4,614,054 -1.51(-5.79%)
Mar 05, 2020 27.41 27.48 26.08 26.15 3,055,336 -2.15(-7.61%)
Mar 04, 2020 27.65 28.36 27.22 28.30 1,851,098 +1.15(+4.23%)
Mar 03, 2020 28.87 28.98 26.71 27.16 3,243,277 -1.68(-5.83%)
Mar 02, 2020 28.23 28.84 27.50 28.84 2,434,941 +0.55(+1.94%)
Feb 28, 2020 28.14 28.86 27.48 28.29 3,238,055 -0.65(-2.25%)
Feb 27, 2020 28.89 29.97 28.09 28.94 1,949,064 -0.55(-1.86%)
Feb 26, 2020 30.68 30.72 29.24 29.49 2,516,565 -0.93(-3.05%)
Feb 25, 2020 31.95 31.95 30.18 30.42 1,812,225 -1.27(-4.01%)
Feb 24, 2020 31.81 31.87 31.31 31.69 1,897,920 -0.98(-3.01%)
Feb 21, 2020 33.05 33.20 32.45 32.67 1,577,182 -0.63(-1.90%)
Feb 20, 2020 32.97 33.44 32.43 33.30 2,067,537 +0.94(+2.90%)
Feb 19, 2020 32.32 32.44 32.14 32.37 992,759 +0.27(+0.84%)
Feb 18, 2020 31.90 32.30 31.67 32.10 1,252,010 +0.19(+0.61%)
Feb 14, 2020 32.14 32.14 31.58 31.90 1,360,472 -0.19(-0.58%)
Feb 13, 2020 31.90 32.12 31.56 32.09 1,078,132 -0.12(-0.37%)
Feb 12, 2020 32.20 32.48 31.87 32.21 1,195,022 +0.47(+1.49%)
Feb 11, 2020 31.65 32.00 31.45 31.73 1,160,199 +0.23(+0.74%)
Feb 10, 2020 31.36 31.51 30.84 31.50 1,029,900 +0.06(+0.18%)
Feb 07, 2020 31.80 31.86 31.37 31.45 1,301,017 -0.59(-1.83%)
Feb 06, 2020 32.96 33.05 32.03 32.03 1,656,646 -0.78(-2.38%)
Feb 05, 2020 32.24 32.84 32.23 32.81 2,130,800 +0.97(+3.06%)
Feb 04, 2020 32.31 32.46 31.81 31.84 1,651,578 +0.18(+0.56%)
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.