Harley-Davidson (NY: HOG )

38.67 +0.31 (+0.81%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.60 22.62 20.46 20.52 5,155,018 -2.38(-10.39%)
Apr 29, 2020 21.09 23.12 20.69 22.90 7,747,569 +2.39(+11.64%)
Apr 28, 2020 19.40 21.09 19.11 20.51 12,789,607 +2.71(+15.21%)
Apr 27, 2020 17.11 18.51 16.56 17.80 6,939,486 +0.25(+1.45%)
Apr 24, 2020 17.42 17.76 17.18 17.55 4,432,449 +0.12(+0.70%)
Apr 23, 2020 17.29 18.12 17.03 17.43 2,691,154 +0.24(+1.42%)
Apr 22, 2020 17.14 17.37 16.70 17.18 2,834,392 +0.51(+3.04%)
Apr 21, 2020 16.86 17.17 16.30 16.68 3,420,881 -0.74(-4.26%)
Apr 20, 2020 17.54 18.12 17.14 17.42 3,461,099 -0.77(-4.24%)
Apr 17, 2020 18.30 18.70 17.38 18.19 3,302,183 +0.94(+5.45%)
Apr 16, 2020 17.51 17.75 17.01 17.25 3,505,532 -0.08(-0.43%)
Apr 15, 2020 17.32 17.41 16.66 17.32 3,300,503 -0.86(-4.75%)
Apr 14, 2020 18.66 19.03 17.87 18.19 3,013,233 +0.11(+0.62%)
Apr 13, 2020 19.92 20.01 17.88 18.08 3,009,654 -1.79(-8.99%)
Apr 09, 2020 18.50 20.54 18.21 19.86 5,545,055 +2.14(+12.10%)
Apr 08, 2020 16.96 18.00 16.66 17.72 2,521,261 +0.87(+5.19%)
Apr 07, 2020 17.30 18.42 16.36 16.85 5,153,923 +1.12(+7.11%)
Apr 06, 2020 14.75 15.82 14.35 15.73 5,036,977 +1.59(+11.24%)
Apr 03, 2020 15.08 15.71 13.77 14.14 5,015,506 -1.00(-6.58%)
Apr 02, 2020 15.98 16.71 14.78 15.13 3,054,660 -1.12(-6.88%)
Apr 01, 2020 16.70 16.85 16.01 16.25 3,721,557 -1.54(-8.66%)
Mar 31, 2020 16.80 18.66 16.65 17.80 5,701,533 +0.95(+5.64%)
Mar 30, 2020 16.93 17.25 15.93 16.85 4,049,659 +0.11(+0.67%)
Mar 27, 2020 18.44 18.78 16.53 16.73 4,246,181 -2.77(-14.22%)
Mar 26, 2020 19.36 21.34 18.58 19.51 4,799,886 +0.18(+0.92%)
Mar 25, 2020 19.04 21.92 16.99 19.33 6,785,673 +1.02(+5.54%)
Mar 24, 2020 15.72 18.31 15.52 18.31 4,191,107 +3.89(+26.99%)
Mar 23, 2020 15.04 15.23 13.45 14.42 4,398,736 -0.83(-5.43%)
Mar 20, 2020 18.17 18.33 15.08 15.25 4,532,444 -2.32(-13.22%)
Mar 19, 2020 17.98 18.52 16.17 17.57 4,321,097 -1.38(-7.29%)
Mar 18, 2020 19.85 21.01 17.04 18.95 3,605,541 -2.47(-11.54%)
Mar 17, 2020 19.77 21.48 18.59 21.42 3,607,014 +2.04(+10.52%)
Mar 16, 2020 19.16 21.05 18.33 19.38 3,805,776 -2.91(-13.07%)
Mar 13, 2020 20.63 22.47 19.04 22.30 4,503,403 +3.16(+16.50%)
Mar 12, 2020 19.78 20.13 18.08 19.14 3,462,011 -2.55(-11.75%)
Mar 11, 2020 22.89 22.98 21.54 21.69 2,560,928 -2.08(-8.74%)
Mar 10, 2020 22.79 23.78 21.18 23.76 2,457,066 +1.64(+7.44%)
Mar 09, 2020 22.77 22.77 21.48 22.12 3,795,079 -2.50(-10.16%)
Mar 06, 2020 25.19 25.46 24.21 24.62 4,617,014 -1.51(-5.79%)
Mar 05, 2020 27.39 27.46 26.07 26.13 3,057,296 -2.15(-7.61%)
Mar 04, 2020 27.63 28.34 27.20 28.29 1,852,286 +1.15(+4.23%)
Mar 03, 2020 28.86 28.96 26.69 27.14 3,245,358 -1.68(-5.83%)
Mar 02, 2020 28.22 28.82 27.48 28.82 2,436,504 +0.55(+1.94%)
Feb 28, 2020 28.12 28.84 27.46 28.27 3,240,133 -0.65(-2.25%)
Feb 27, 2020 28.87 29.95 28.08 28.92 1,950,314 -0.55(-1.86%)
Feb 26, 2020 30.66 30.70 29.22 29.47 2,518,180 -0.93(-3.05%)
Feb 25, 2020 31.93 31.93 30.16 30.40 1,813,388 -1.27(-4.01%)
Feb 24, 2020 31.79 31.85 31.29 31.67 1,899,138 -0.98(-3.01%)
Feb 21, 2020 33.03 33.18 32.43 32.65 1,578,194 -0.63(-1.90%)
Feb 20, 2020 32.95 33.42 32.41 33.28 2,068,864 +0.94(+2.90%)
Feb 19, 2020 32.30 32.42 32.12 32.34 993,396 +0.27(+0.84%)
Feb 18, 2020 31.88 32.28 31.65 32.08 1,252,813 +0.19(+0.61%)
Feb 14, 2020 32.12 32.12 31.56 31.88 1,361,345 -0.19(-0.58%)
Feb 13, 2020 31.88 32.10 31.54 32.07 1,078,824 -0.12(-0.37%)
Feb 12, 2020 32.18 32.46 31.85 32.19 1,195,789 +0.47(+1.49%)
Feb 11, 2020 31.63 31.98 31.43 31.71 1,160,943 +0.23(+0.74%)
Feb 10, 2020 31.34 31.49 30.82 31.48 1,030,561 +0.06(+0.18%)
Feb 07, 2020 31.78 31.84 31.35 31.43 1,301,851 -0.58(-1.83%)
Feb 06, 2020 32.94 33.03 32.01 32.01 1,657,709 -0.78(-2.38%)
Feb 05, 2020 32.22 32.82 32.21 32.79 2,132,167 +0.97(+3.06%)
Feb 04, 2020 32.29 32.44 31.79 31.82 1,652,638 +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.