Skip to main content

Harley-Davidson (NY: HOG )

39.70 +1.34 (+3.49%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.13 40.80 40.12 40.25 4,772,250 +0.12(+0.30%)
Jul 30, 2007 39.43 40.19 39.12 40.13 4,703,809 +0.53(+1.33%)
Jul 27, 2007 39.93 40.17 39.53 39.60 4,244,293 -0.63(-1.57%)
Jul 26, 2007 40.73 40.96 39.76 40.23 4,885,773 -0.96(-2.32%)
Jul 25, 2007 41.25 41.55 40.53 41.19 4,359,437 +0.27(+0.67%)
Jul 24, 2007 40.49 41.23 40.37 40.92 3,963,607 +0.41(+1.02%)
Jul 23, 2007 40.94 41.36 40.16 40.50 3,401,045 -0.37(-0.91%)
Jul 20, 2007 41.45 42.00 40.85 40.87 5,341,754 -0.81(-1.95%)
Jul 19, 2007 42.41 42.47 40.78 41.69 9,601,015 -1.25(-2.91%)
Jul 18, 2007 42.80 43.35 42.52 42.94 4,613,009 +0.12(+0.28%)
Jul 17, 2007 43.37 43.65 42.79 42.82 2,250,463 -0.46(-1.05%)
Jul 16, 2007 43.96 44.23 43.20 43.27 1,617,565 -0.60(-1.36%)
Jul 13, 2007 43.79 43.96 43.53 43.87 1,387,420 +0.20(+0.47%)
Jul 12, 2007 43.23 43.67 43.13 43.67 2,081,273 +0.54(+1.25%)
Jul 11, 2007 42.69 43.13 42.38 43.13 2,924,805 +0.45(+1.05%)
Jul 10, 2007 43.89 43.70 42.56 42.68 2,479,896 -1.43(-3.23%)
Jul 09, 2007 43.81 44.50 43.61 44.10 4,559,888 +1.28(+3.00%)
Jul 06, 2007 42.17 42.92 42.13 42.82 1,461,904 +0.62(+1.48%)
Jul 05, 2007 42.57 42.83 42.17 42.19 1,859,103 -0.44(-1.02%)
Jul 03, 2007 42.72 42.76 42.41 42.63 730,738 +0.13(+0.31%)
Jul 02, 2007 41.88 42.66 42.13 42.50 2,468,360 +0.64(+1.53%)
Jun 29, 2007 42.27 42.60 41.72 41.86 2,108,302 -0.13(-0.30%)
Jun 28, 2007 42.04 42.25 41.88 41.98 1,637,788 -0.06(-0.13%)
Jun 27, 2007 41.93 42.26 41.72 42.04 2,680,703 +0.01(+0.03%)
Jun 26, 2007 42.85 42.89 41.88 42.02 3,143,414 -0.55(-1.30%)
Jun 25, 2007 43.53 43.52 42.38 42.58 3,794,115 -1.34(-3.05%)
Jun 22, 2007 42.23 44.93 41.86 43.92 9,309,047 +1.71(+4.04%)
Jun 21, 2007 41.84 42.41 41.67 42.21 1,277,475 +0.38(+0.91%)
Jun 20, 2007 42.74 42.74 41.84 41.84 2,030,430 -0.79(-1.85%)
Jun 19, 2007 42.58 42.86 42.32 42.62 1,485,830 -0.08(-0.20%)
Jun 18, 2007 43.03 43.07 42.61 42.71 1,433,278 +0.01(+0.02%)
Jun 15, 2007 43.08 43.47 42.54 42.70 2,377,214 +0.01(+0.03%)
Jun 14, 2007 42.88 43.32 42.42 42.68 1,907,240 +0.07(+0.16%)
Jun 13, 2007 41.69 42.61 41.50 42.61 2,719,868 +1.22(+2.95%)
Jun 12, 2007 41.88 42.12 41.35 41.39 2,771,138 -0.49(-1.17%)
Jun 11, 2007 41.64 42.10 41.50 41.88 3,107,810 -0.55(-1.31%)
Jun 08, 2007 41.94 42.51 41.80 42.44 1,619,742 +0.50(+1.19%)
Jun 07, 2007 42.33 42.47 41.92 41.94 2,724,140 -0.71(-1.66%)
Jun 06, 2007 42.96 43.11 42.42 42.65 4,180,215 -0.48(-1.12%)
Jun 05, 2007 43.47 43.63 42.90 43.13 1,598,915 -0.38(-0.87%)
Jun 04, 2007 43.56 43.72 43.26 43.51 1,829,338 -0.18(-0.40%)
Jun 01, 2007 42.90 43.98 42.90 43.69 2,334,418 +0.79(+1.85%)
May 31, 2007 43.41 43.56 42.80 42.90 2,446,428 -0.66(-1.52%)
May 30, 2007 43.39 43.61 43.06 43.56 2,371,895 +0.17(+0.39%)
May 29, 2007 43.79 44.00 43.25 43.39 2,255,021 -0.25(-0.56%)
May 25, 2007 43.96 44.12 43.36 43.63 1,626,680 -0.33(-0.75%)
May 24, 2007 44.79 45.25 43.86 43.96 2,428,427 -0.86(-1.91%)
May 23, 2007 45.18 45.20 44.52 44.82 2,398,576 +0.24(+0.54%)
May 22, 2007 44.12 44.71 43.93 44.58 1,958,581 +0.43(+0.97%)
May 21, 2007 44.09 44.19 43.77 44.15 2,035,500 -0.01(-0.03%)
May 18, 2007 43.81 44.31 43.72 44.17 3,272,872 +0.61(+1.40%)
May 17, 2007 43.77 43.80 43.31 43.56 2,329,362 -0.21(-0.48%)
May 16, 2007 44.26 44.25 43.34 43.77 3,679,327 -0.50(-1.13%)
May 15, 2007 45.40 45.48 44.17 44.26 4,376,598 -1.24(-2.73%)
May 14, 2007 45.61 45.65 45.36 45.51 2,275,036 -0.11(-0.23%)
May 11, 2007 45.07 45.64 44.86 45.61 2,078,994 +0.77(+1.72%)
May 10, 2007 44.92 45.23 44.72 44.84 2,367,102 -0.46(-1.02%)
May 09, 2007 44.59 45.36 44.58 45.30 2,330,644 +0.62(+1.40%)
May 08, 2007 44.39 44.72 44.13 44.68 2,785,095 +0.19(+0.43%)
May 07, 2007 44.58 44.71 44.27 44.49 1,953,951 +0.05(+0.11%)
May 04, 2007 44.85 44.90 44.31 44.44 2,276,355 -0.04(-0.09%)
May 03, 2007 44.87 45.14 44.44 44.48 2,408,128 -0.42(-0.94%)
May 02, 2007 44.58 44.97 44.28 44.90 1,935,438 +0.36(+0.80%)
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.