Harley-Davidson (NY: HOG )

40.45 USD +0.42 (+1.05%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 40.63 40.90 39.76 40.03 3,456,657 -0.62(-1.53%)
Jul 21, 2021 44.10 44.12 40.15 40.65 7,929,486 -3.15(-7.19%)
Jul 20, 2021 41.98 44.03 41.80 43.80 2,565,500 +1.88(+4.48%)
Jul 19, 2021 41.26 42.48 40.97 41.92 1,943,016 -1.12(-2.60%)
Jul 16, 2021 43.63 44.34 42.98 43.04 1,837,760 -0.89(-2.03%)
Jul 15, 2021 44.02 44.58 43.51 43.93 1,568,348 -0.56(-1.26%)
Jul 14, 2021 44.70 45.34 44.40 44.49 909,409 -0.15(-0.34%)
Jul 13, 2021 45.83 45.87 44.45 44.64 1,501,092 -1.46(-3.17%)
Jul 12, 2021 45.22 46.18 44.87 46.10 1,402,324 +0.57(+1.25%)
Jul 09, 2021 44.86 45.59 44.22 45.53 2,479,410 +1.21(+2.73%)
Jul 08, 2021 44.48 45.25 43.98 44.32 2,189,892 -1.23(-2.70%)
Jul 07, 2021 45.90 46.12 44.76 45.55 1,414,496 -0.26(-0.57%)
Jul 06, 2021 46.29 46.51 45.28 45.81 1,758,841 -0.99(-2.12%)
Jul 02, 2021 47.08 47.23 46.18 46.80 806,523 -0.19(-0.40%)
Jul 01, 2021 45.94 47.51 45.81 46.99 1,250,563 +1.17(+2.55%)
Jun 30, 2021 45.89 47.07 45.59 45.82 1,584,173 -0.32(-0.69%)
Jun 29, 2021 46.39 46.53 45.67 46.14 1,400,584 +0.15(+0.33%)
Jun 28, 2021 46.68 46.92 45.87 45.99 1,112,067 -1.33(-2.81%)
Jun 25, 2021 47.21 47.49 46.76 47.32 1,664,667 +0.23(+0.49%)
Jun 24, 2021 46.26 47.43 46.18 47.09 1,551,227 +1.48(+3.24%)
Jun 23, 2021 46.44 46.64 45.56 45.61 961,287 -0.43(-0.93%)
Jun 22, 2021 46.02 46.07 45.14 46.04 961,170 +0.09(+0.20%)
Jun 21, 2021 44.25 46.10 44.15 45.95 1,800,134 +2.18(+4.98%)
Jun 18, 2021 44.04 44.32 43.39 43.77 2,535,887 -0.87(-1.95%)
Jun 17, 2021 46.10 46.48 44.29 44.64 2,213,902 -1.78(-3.83%)
Jun 16, 2021 47.61 47.92 46.17 46.42 1,895,568 -1.21(-2.54%)
Jun 15, 2021 47.32 47.67 46.18 47.63 1,276,289 +0.61(+1.30%)
Jun 14, 2021 47.41 47.71 46.78 47.02 1,601,160 -0.38(-0.80%)
Jun 11, 2021 46.81 47.41 46.80 47.40 1,314,631 +0.85(+1.83%)
Jun 10, 2021 47.61 47.83 46.54 46.55 1,339,589 -1.07(-2.25%)
Jun 09, 2021 47.77 47.97 47.26 47.62 919,556 -0.37(-0.77%)
Jun 08, 2021 47.41 49.63 46.54 47.99 3,174,753 +0.82(+1.74%)
Jun 07, 2021 47.80 48.01 46.79 47.17 1,454,281 -0.88(-1.83%)
Jun 04, 2021 49.83 49.83 47.80 48.05 1,469,170 -0.93(-1.90%)
Jun 03, 2021 48.68 49.59 48.25 48.98 1,509,858 +0.36(+0.74%)
Jun 02, 2021 49.99 50.00 47.46 48.62 2,407,167 +0.19(+0.39%)
Jun 01, 2021 48.80 48.93 48.29 48.43 1,842,440 -0.04(-0.08%)
May 28, 2021 48.37 48.80 47.93 48.47 889,154 +0.17(+0.35%)
May 27, 2021 48.21 48.60 47.76 48.30 1,160,876 +0.33(+0.69%)
May 26, 2021 46.55 48.32 46.55 47.97 2,690,814 +1.38(+2.96%)
May 25, 2021 47.52 48.26 46.39 46.59 1,664,082 -0.94(-1.98%)
May 24, 2021 48.08 48.08 47.18 47.53 1,696,229 -0.53(-1.10%)
May 21, 2021 48.68 48.84 47.98 48.06 1,470,975 -0.22(-0.46%)
May 20, 2021 48.99 48.99 46.93 48.28 2,986,493 -0.68(-1.39%)
May 19, 2021 49.32 49.93 48.60 48.96 2,189,881 -1.23(-2.45%)
May 18, 2021 51.59 52.06 50.17 50.19 1,839,774 -1.77(-3.41%)
May 17, 2021 48.01 52.01 48.01 51.96 5,260,826 +4.27(+8.95%)
May 14, 2021 46.85 47.72 46.49 47.69 1,154,526 +1.44(+3.11%)
May 13, 2021 45.35 46.70 45.23 46.25 2,110,049 +1.17(+2.60%)
May 12, 2021 47.00 47.29 44.97 45.08 1,942,915 -2.21(-4.67%)
May 11, 2021 47.26 48.17 47.02 47.29 1,960,267 -0.73(-1.52%)
May 10, 2021 49.76 49.85 48.02 48.02 2,414,777 -1.69(-3.40%)
May 07, 2021 48.96 49.79 48.28 49.71 1,928,518 +0.75(+1.53%)
May 06, 2021 49.36 49.73 48.01 48.96 1,717,679 -0.33(-0.67%)
May 05, 2021 49.17 49.92 48.06 49.29 3,098,388 +1.40(+2.92%)
May 04, 2021 48.50 49.03 47.39 47.89 1,822,892 -0.79(-1.62%)
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.