Skip to main content

Harley-Davidson (NY: HOG )

43.74 +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 47.35 47.39 46.82 46.97 2,024,581 -0.23(-0.50%)
Jul 30, 2015 46.93 47.43 46.93 47.21 1,878,012 -0.05(-0.10%)
Jul 29, 2015 47.00 47.36 46.84 47.26 2,157,722 +0.38(+0.81%)
Jul 28, 2015 46.91 47.13 46.55 46.88 2,310,728 +0.31(+0.66%)
Jul 27, 2015 46.23 46.75 46.12 46.57 2,622,838 +0.19(+0.40%)
Jul 24, 2015 47.32 47.32 46.30 46.39 3,237,940 -0.55(-1.17%)
Jul 23, 2015 47.38 47.77 46.76 46.93 2,737,033 -0.29(-0.61%)
Jul 22, 2015 46.30 47.80 46.30 47.22 5,899,406 +0.76(+1.63%)
Jul 21, 2015 46.32 46.77 45.47 46.47 7,675,615 +2.20(+4.97%)
Jul 20, 2015 44.34 44.59 44.04 44.27 3,423,995 -0.02(-0.04%)
Jul 17, 2015 44.73 44.80 44.11 44.28 2,910,378 -0.58(-1.29%)
Jul 16, 2015 45.38 45.48 44.57 44.86 2,782,756 -0.15(-0.32%)
Jul 15, 2015 46.36 46.48 44.94 45.01 3,120,355 -1.41(-3.04%)
Jul 14, 2015 45.88 46.91 45.88 46.42 3,892,741 +0.87(+1.91%)
Jul 13, 2015 45.31 45.65 45.14 45.55 2,562,475 +0.68(+1.53%)
Jul 10, 2015 44.66 44.98 44.07 44.86 1,814,685 +0.79(+1.79%)
Jul 09, 2015 44.52 44.62 43.96 44.07 1,561,162 +0.00(+0.00%)
Jul 08, 2015 44.88 45.00 43.73 44.07 3,938,176 -1.58(-3.46%)
Jul 07, 2015 45.48 45.76 44.60 45.65 2,197,644 +0.17(+0.37%)
Jul 06, 2015 45.36 45.76 44.95 45.48 3,017,153 +0.34(+0.75%)
Jul 02, 2015 45.60 45.14 45.14 45.14 1,690,659 -0.06(-0.12%)
Jul 01, 2015 45.85 45.89 45.07 45.20 2,393,199 -0.20(-0.44%)
Jun 30, 2015 45.60 45.70 45.00 45.40 2,351,610 +0.34(+0.75%)
Jun 29, 2015 45.53 45.64 45.02 45.06 2,727,068 -0.79(-1.72%)
Jun 26, 2015 46.49 46.49 45.81 45.85 4,454,121 -0.41(-0.89%)
Jun 25, 2015 46.64 46.64 46.15 46.26 1,352,936 -0.35(-0.74%)
Jun 24, 2015 46.98 47.17 46.39 46.61 2,219,092 -0.28(-0.60%)
Jun 23, 2015 47.23 47.57 46.88 46.89 2,818,922 -0.44(-0.94%)
Jun 22, 2015 47.36 47.62 47.20 47.34 2,998,472 +0.36(+0.77%)
Jun 19, 2015 47.52 47.54 46.76 46.97 4,416,915 -0.57(-1.20%)
Jun 18, 2015 46.39 48.03 46.39 47.55 8,731,095 +1.89(+4.15%)
Jun 17, 2015 44.30 46.01 44.13 45.65 4,886,446 +1.57(+3.56%)
Jun 16, 2015 43.90 44.14 43.81 44.08 1,344,686 +0.15(+0.35%)
Jun 15, 2015 43.54 44.02 43.36 43.93 2,428,477 +0.00(+0.00%)
Jun 12, 2015 43.84 44.18 43.84 43.93 2,294,454 -0.16(-0.37%)
Jun 11, 2015 43.53 44.09 43.46 44.09 3,079,977 +0.02(+0.05%)
Jun 10, 2015 43.18 44.19 43.15 44.06 2,388,817 +0.54(+1.24%)
Jun 09, 2015 43.46 43.76 43.22 43.52 1,753,306 +0.10(+0.22%)
Jun 08, 2015 43.69 43.82 43.39 43.43 2,132,453 -0.32(-0.74%)
Jun 05, 2015 43.66 43.91 43.46 43.75 1,643,668 +0.10(+0.24%)
Jun 04, 2015 43.61 44.07 43.51 43.65 1,630,861 -0.29(-0.66%)
Jun 03, 2015 43.70 44.36 43.70 43.94 2,145,999 +0.41(+0.94%)
Jun 02, 2015 42.86 44.29 42.86 43.52 2,632,832 +0.51(+1.18%)
Jun 01, 2015 43.25 43.25 42.78 43.02 2,914,128 -0.08(-0.19%)
May 29, 2015 43.47 43.50 43.01 43.10 3,222,916 -0.43(-0.98%)
May 28, 2015 44.17 44.26 43.32 43.52 3,314,156 -0.77(-1.73%)
May 27, 2015 44.31 44.52 44.07 44.29 2,448,738 +0.02(+0.05%)
May 26, 2015 45.70 45.70 43.96 44.27 3,178,992 -1.37(-3.00%)
May 22, 2015 45.68 45.64 45.64 45.64 2,633,230 -0.04(-0.09%)
May 21, 2015 45.28 45.76 45.20 45.68 2,454,295 +0.38(+0.83%)
May 20, 2015 44.86 45.41 44.79 45.30 2,797,419 +0.44(+0.98%)
May 19, 2015 45.14 45.14 44.66 44.86 2,426,464 -0.14(-0.32%)
May 18, 2015 44.64 45.03 44.57 45.00 2,501,458 +0.38(+0.84%)
May 15, 2015 43.86 44.65 43.76 44.63 4,941,286 +0.87(+1.98%)
May 14, 2015 44.46 44.48 42.50 43.76 9,230,464 -0.95(-2.13%)
May 13, 2015 45.20 45.26 44.64 44.71 2,383,546 -0.30(-0.68%)
May 12, 2015 45.38 45.55 44.96 45.02 2,183,648 -0.56(-1.23%)
May 11, 2015 45.68 46.16 45.56 45.58 1,455,361 -0.28(-0.61%)
May 08, 2015 46.00 46.39 45.81 45.86 1,543,369 +0.30(+0.65%)
May 07, 2015 45.22 45.68 45.12 45.56 1,349,715 +0.26(+0.58%)
May 06, 2015 45.84 45.89 45.12 45.30 2,728,134 -0.50(-1.10%)
May 05, 2015 45.48 46.14 45.40 45.80 4,140,632 +0.37(+0.81%)
May 04, 2015 45.50 45.72 45.31 45.44 2,865,788 +0.09(+0.19%)
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.