Skip to main content

Harley-Davidson (NY: HOG )

38.36 -0.48 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.21 38.60 37.56 37.93 3,895,550 +2.43(+6.85%)
Mar 30, 2021 34.59 35.62 34.57 35.50 1,448,695 +0.94(+2.71%)
Mar 29, 2021 34.19 35.06 34.15 34.57 1,658,769 +0.13(+0.38%)
Mar 26, 2021 33.51 34.49 33.43 34.43 1,470,302 +0.95(+2.82%)
Mar 25, 2021 31.19 33.72 31.09 33.49 2,548,077 +1.84(+5.80%)
Mar 24, 2021 32.62 33.02 31.54 31.65 2,574,577 -0.47(-1.47%)
Mar 23, 2021 33.11 33.36 31.83 32.13 1,753,934 -1.24(-3.71%)
Mar 22, 2021 33.35 33.86 33.00 33.37 1,561,486 +0.02(+0.06%)
Mar 19, 2021 34.01 34.19 33.02 33.35 2,770,625 -0.80(-2.35%)
Mar 18, 2021 34.69 35.31 34.03 34.15 1,116,746 -0.76(-2.17%)
Mar 17, 2021 34.72 35.05 34.00 34.91 1,394,047 +0.17(+0.49%)
Mar 16, 2021 35.71 36.02 34.72 34.74 1,216,510 -1.05(-2.93%)
Mar 15, 2021 36.85 36.95 35.44 35.79 2,525,130 -0.83(-2.27%)
Mar 12, 2021 34.81 36.72 34.81 36.62 2,056,774 +1.71(+4.91%)
Mar 11, 2021 34.41 35.34 34.07 34.91 1,311,741 +0.67(+1.96%)
Mar 10, 2021 34.80 34.84 34.06 34.24 1,674,511 +0.05(+0.14%)
Mar 09, 2021 34.96 35.11 33.78 34.19 1,519,390 -0.66(-1.90%)
Mar 08, 2021 33.31 35.15 33.31 34.85 2,286,273 +1.77(+5.35%)
Mar 05, 2021 33.83 34.20 31.83 33.08 2,683,521 -0.14(-0.43%)
Mar 04, 2021 34.29 34.70 32.55 33.22 2,051,917 -1.33(-3.86%)
Mar 03, 2021 34.37 35.46 34.15 34.56 1,600,481 +0.46(+1.36%)
Mar 02, 2021 34.30 34.66 33.71 34.09 1,339,076 -0.09(-0.25%)
Mar 01, 2021 34.09 34.89 33.85 34.18 1,238,273 +0.58(+1.72%)
Feb 26, 2021 33.26 34.03 32.58 33.60 1,189,999 +0.16(+0.48%)
Feb 25, 2021 35.06 35.50 33.25 33.44 1,728,146 -1.83(-5.18%)
Feb 24, 2021 34.20 35.46 33.73 35.27 1,993,853 +1.35(+3.97%)
Feb 23, 2021 33.06 33.92 32.08 33.92 2,029,016 +0.47(+1.41%)
Feb 22, 2021 33.77 34.45 33.41 33.45 1,938,009 -0.43(-1.28%)
Feb 19, 2021 33.52 34.13 33.31 33.88 1,237,238 +0.84(+2.54%)
Feb 18, 2021 32.97 33.76 32.83 33.05 1,779,993 +0.08(+0.26%)
Feb 17, 2021 33.49 33.71 32.78 32.96 1,608,156 -0.96(-2.83%)
Feb 16, 2021 34.71 34.88 33.71 33.92 1,976,038 -0.33(-0.96%)
Feb 12, 2021 33.26 34.59 33.26 34.25 1,518,124 +0.71(+2.11%)
Feb 11, 2021 33.62 34.06 33.05 33.55 3,741,879 +0.02(+0.06%)
Feb 10, 2021 34.20 34.70 33.44 33.53 2,474,823 -0.75(-2.20%)
Feb 09, 2021 33.39 34.79 32.80 34.28 3,219,375 +0.89(+2.68%)
Feb 08, 2021 32.50 33.54 32.25 33.39 3,932,741 +1.65(+5.19%)
Feb 05, 2021 30.58 32.80 29.93 31.74 8,311,734 +1.54(+5.08%)
Feb 04, 2021 31.00 31.09 30.01 30.20 5,680,119 -0.89(-2.88%)
Feb 03, 2021 31.64 32.21 30.46 31.10 6,824,767 -0.24(-0.75%)
Feb 02, 2021 32.11 33.71 29.39 31.33 15,308,245 -6.49(-17.16%)
Feb 01, 2021 38.17 38.57 37.02 37.82 2,316,349 +0.06(+0.15%)
Jan 29, 2021 38.24 38.53 37.26 37.77 2,564,177 -0.92(-2.39%)
Jan 28, 2021 39.66 40.72 38.47 38.69 1,729,213 -0.54(-1.37%)
Jan 27, 2021 38.19 40.02 37.96 39.23 3,062,706 +0.34(+0.87%)
Jan 26, 2021 37.91 38.98 37.82 38.89 1,944,366 +1.26(+3.36%)
Jan 25, 2021 38.98 39.34 37.42 37.62 1,605,764 -1.33(-3.41%)
Jan 22, 2021 39.25 39.62 38.70 38.95 1,054,651 -0.56(-1.41%)
Jan 21, 2021 39.91 40.42 39.09 39.51 1,200,319 -0.59(-1.48%)
Jan 20, 2021 40.21 40.95 39.75 40.10 1,757,645 +0.50(+1.26%)
Jan 19, 2021 39.16 39.66 38.20 39.60 1,403,706 +1.34(+3.50%)
Jan 15, 2021 37.98 38.55 37.07 38.26 1,442,329 -0.17(-0.44%)
Jan 14, 2021 37.88 39.18 37.73 38.43 2,592,081 +1.05(+2.82%)
Jan 13, 2021 37.12 37.87 36.98 37.38 1,557,203 +0.06(+0.15%)
Jan 12, 2021 36.74 37.40 36.49 37.32 815,228 +0.74(+2.03%)
Jan 11, 2021 35.37 36.62 35.37 36.58 924,464 +0.15(+0.41%)
Jan 08, 2021 36.84 36.84 35.76 36.43 1,018,664 +0.16(+0.44%)
Jan 07, 2021 36.71 36.96 36.14 36.27 1,614,538 +0.25(+0.71%)
Jan 06, 2021 34.89 36.07 34.85 36.01 1,666,231 +1.70(+4.94%)
Jan 05, 2021 34.02 34.66 33.96 34.32 1,205,850 +0.26(+0.77%)
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.