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 (%)
Jan 31, 2020 31.27 31.44 30.66 30.99 1,671,422 -0.54(-1.71%)
Jan 30, 2020 31.02 31.56 30.80 31.53 2,048,988 +0.15(+0.47%)
Jan 29, 2020 31.64 32.25 30.97 31.38 2,827,977 +0.03(+0.09%)
Jan 28, 2020 30.26 31.97 30.11 31.35 8,425,549 -0.97(-3.01%)
Jan 27, 2020 32.14 32.58 31.88 32.33 3,197,694 -0.36(-1.11%)
Jan 24, 2020 32.69 32.94 32.14 32.69 2,149,849 -0.02(-0.06%)
Jan 23, 2020 32.40 32.80 32.03 32.71 1,865,700 +0.07(+0.23%)
Jan 22, 2020 32.76 32.80 32.39 32.63 1,510,732 +0.00(+0.00%)
Jan 21, 2020 32.98 33.13 32.49 32.63 1,203,350 -0.51(-1.54%)
Jan 17, 2020 33.28 33.56 32.84 33.14 1,268,548 -0.04(-0.11%)
Jan 16, 2020 33.07 33.49 33.05 33.18 935,074 +0.23(+0.70%)
Jan 15, 2020 33.25 33.60 32.79 32.95 1,112,054 -0.12(-0.36%)
Jan 14, 2020 32.66 33.49 32.65 33.07 1,976,725 +0.25(+0.76%)
Jan 13, 2020 32.36 32.92 32.16 32.82 1,334,090 +0.49(+1.52%)
Jan 10, 2020 33.64 33.77 32.22 32.33 2,962,820 -1.32(-3.92%)
Jan 09, 2020 33.84 34.11 33.17 33.64 1,878,628 -0.25(-0.74%)
Jan 08, 2020 33.40 34.10 33.32 33.89 1,931,200 +0.47(+1.42%)
Jan 07, 2020 34.08 34.13 33.30 33.42 1,796,752 -0.49(-1.45%)
Jan 06, 2020 33.69 34.02 33.28 33.91 2,412,081 +0.25(+0.74%)
Jan 03, 2020 33.93 34.19 33.50 33.66 1,356,064 -0.75(-2.18%)
Jan 02, 2020 34.80 34.94 33.94 34.41 1,982,326 -0.09(-0.27%)
Dec 31, 2019 34.78 35.02 34.45 34.51 1,097,504 -0.33(-0.96%)
Dec 30, 2019 35.02 35.14 34.67 34.84 1,123,684 -0.19(-0.56%)
Dec 27, 2019 35.30 35.32 34.97 35.03 727,825 -0.07(-0.21%)
Dec 26, 2019 35.26 35.27 34.84 35.11 797,293 -0.05(-0.13%)
Dec 24, 2019 35.12 35.21 34.93 35.16 593,749 -0.03(-0.08%)
Dec 23, 2019 34.82 35.31 34.64 35.18 1,216,114 +0.45(+1.31%)
Dec 20, 2019 34.71 35.21 34.56 34.73 3,989,622 +0.06(+0.19%)
Dec 19, 2019 35.01 35.02 34.51 34.66 1,713,189 -0.42(-1.19%)
Dec 18, 2019 34.62 35.16 34.50 35.08 1,464,835 +0.35(+1.02%)
Dec 17, 2019 34.11 34.88 33.97 34.73 1,606,049 +0.48(+1.41%)
Dec 16, 2019 34.78 34.96 34.10 34.25 2,104,773 -0.41(-1.18%)
Dec 13, 2019 35.21 35.80 34.25 34.65 1,549,633 -0.49(-1.39%)
Dec 12, 2019 34.59 35.49 34.35 35.14 1,689,211 +0.62(+1.81%)
Dec 11, 2019 34.32 34.54 34.20 34.52 996,634 +0.35(+1.02%)
Dec 10, 2019 33.76 34.30 33.50 34.17 1,819,721 +0.43(+1.28%)
Dec 09, 2019 33.98 34.15 33.66 33.74 1,293,994 -0.17(-0.51%)
Dec 06, 2019 33.18 33.93 33.18 33.91 1,616,569 +0.95(+2.87%)
Dec 05, 2019 33.26 33.51 32.75 32.96 2,156,778 -0.08(-0.25%)
Dec 04, 2019 33.35 33.65 32.93 33.05 2,181,392 +0.06(+0.17%)
Dec 03, 2019 32.80 33.05 32.21 32.99 1,629,268 -0.36(-1.07%)
Dec 02, 2019 33.73 34.10 33.30 33.35 1,329,040 -0.07(-0.22%)
Nov 29, 2019 33.55 33.90 33.38 33.42 687,357 -0.54(-1.60%)
Nov 27, 2019 33.95 34.14 33.57 33.97 1,176,399 -0.18(-0.54%)
Nov 26, 2019 33.98 34.18 33.73 34.15 1,673,188 +0.04(+0.11%)
Nov 25, 2019 33.61 34.30 33.38 34.11 1,684,770 +0.61(+1.81%)
Nov 22, 2019 33.12 33.67 32.99 33.51 1,441,437 +0.64(+1.96%)
Nov 21, 2019 32.76 33.15 32.61 32.86 1,276,790 +0.23(+0.70%)
Nov 20, 2019 33.34 33.55 32.56 32.63 2,756,363 -1.23(-3.64%)
Nov 19, 2019 34.53 34.53 33.69 33.86 1,490,619 -0.63(-1.84%)
Nov 18, 2019 34.65 34.77 34.38 34.50 1,047,549 -0.40(-1.13%)
Nov 15, 2019 34.96 35.13 34.41 34.89 958,817 +0.28(+0.82%)
Nov 14, 2019 34.58 34.82 34.46 34.61 1,214,030 -0.13(-0.37%)
Nov 13, 2019 35.15 35.18 34.73 34.74 1,395,775 -0.51(-1.43%)
Nov 12, 2019 35.39 36.01 35.20 35.24 1,942,995 -0.15(-0.42%)
Nov 11, 2019 35.98 36.10 35.25 35.39 1,279,997 -0.80(-2.21%)
Nov 08, 2019 35.95 36.21 35.60 36.19 1,081,159 +0.13(+0.36%)
Nov 07, 2019 35.96 36.28 35.82 36.06 2,045,149 +0.65(+1.84%)
Nov 06, 2019 36.14 36.18 35.14 35.41 2,438,573 -0.84(-2.31%)
Nov 05, 2019 35.93 36.50 35.81 36.24 2,400,688 +0.55(+1.54%)
Nov 04, 2019 35.49 36.20 35.29 35.69 3,363,807 -0.44(-1.22%)
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.