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, 2008 28.11 28.74 27.26 27.99 3,559,095 -0.29(-1.02%)
Jul 30, 2008 28.28 28.96 27.68 28.28 3,593,102 +0.26(+0.92%)
Jul 29, 2008 28.02 28.03 27.00 28.02 3,835,670 +0.93(+3.44%)
Jul 28, 2008 27.43 27.58 27.02 27.09 2,942,858 -0.38(-1.40%)
Jul 25, 2008 27.48 27.99 27.30 27.48 2,558,196 +0.11(+0.41%)
Jul 24, 2008 28.92 29.19 27.08 27.37 3,997,855 -1.72(-5.90%)
Jul 23, 2008 27.99 29.20 27.67 29.08 5,329,577 +0.95(+3.37%)
Jul 22, 2008 27.55 28.14 27.34 28.14 5,870,779 +0.58(+2.09%)
Jul 21, 2008 27.68 28.34 26.72 27.56 4,834,756 -0.15(-0.53%)
Jul 18, 2008 28.72 28.73 27.32 27.71 5,993,997 -0.95(-3.30%)
Jul 17, 2008 28.85 29.26 27.37 28.65 11,427,547 +1.89(+7.05%)
Jul 16, 2008 25.01 26.83 24.93 26.77 5,822,410 +1.75(+7.01%)
Jul 15, 2008 24.29 25.50 23.81 25.01 4,847,559 +0.55(+2.24%)
Jul 14, 2008 24.90 25.15 24.24 24.47 4,097,596 -0.19(-0.78%)
Jul 11, 2008 24.73 24.89 23.92 24.66 4,912,930 -0.27(-1.10%)
Jul 10, 2008 25.78 25.82 24.70 24.93 4,605,790 -0.79(-3.08%)
Jul 09, 2008 27.06 27.06 25.72 25.72 2,938,395 -1.35(-4.97%)
Jul 08, 2008 26.26 27.08 26.02 27.07 4,470,709 +0.60(+2.26%)
Jul 07, 2008 26.31 26.80 25.95 26.47 3,155,628 +0.18(+0.68%)
Jul 04, 2008 26.27 26.66 26.00 26.29 2,723,596 +0.00(+0.00%)
Jul 03, 2008 26.27 26.66 26.00 26.29 2,723,596 +0.05(+0.20%)
Jul 02, 2008 27.24 27.41 26.19 26.24 4,091,485 -1.00(-3.67%)
Jul 01, 2008 26.49 27.46 26.20 27.24 5,084,993 +0.41(+1.54%)
Jun 30, 2008 27.00 27.26 26.43 26.83 3,078,486 -0.27(-1.01%)
Jun 27, 2008 26.91 27.20 26.63 27.10 3,200,443 +0.27(+1.02%)
Jun 26, 2008 27.23 27.34 26.60 26.83 5,297,821 -0.69(-2.50%)
Jun 25, 2008 27.65 28.48 27.43 27.51 2,778,943 -0.08(-0.29%)
Jun 24, 2008 27.37 28.22 27.31 27.60 3,148,319 +0.08(+0.30%)
Jun 23, 2008 27.59 27.83 27.39 27.51 2,967,920 -0.04(-0.13%)
Jun 20, 2008 28.08 28.48 27.20 27.55 4,585,473 -0.81(-2.87%)
Jun 19, 2008 27.65 28.47 27.53 28.36 2,334,177 +0.75(+2.73%)
Jun 18, 2008 28.67 28.79 27.39 27.61 4,790,905 -1.19(-4.14%)
Jun 17, 2008 29.09 29.38 28.72 28.80 1,830,532 -0.18(-0.64%)
Jun 16, 2008 28.67 29.13 28.26 28.99 2,400,739 +0.18(+0.64%)
Jun 13, 2008 28.33 28.83 28.01 28.80 2,173,913 +0.62(+2.21%)
Jun 12, 2008 28.19 29.03 27.93 28.18 2,547,865 +0.30(+1.09%)
Jun 11, 2008 28.85 28.88 27.88 27.88 2,698,200 -0.98(-3.38%)
Jun 10, 2008 28.67 29.32 28.48 28.85 2,875,122 +0.01(+0.03%)
Jun 09, 2008 29.35 29.59 28.73 28.85 3,438,218 -0.59(-2.01%)
Jun 06, 2008 30.01 30.05 29.33 29.44 4,127,947 -0.89(-2.93%)
Jun 05, 2008 30.10 30.47 29.87 30.33 2,189,018 +0.40(+1.33%)
Jun 04, 2008 29.44 30.42 29.44 29.93 2,584,344 +0.34(+1.15%)
Jun 03, 2008 29.70 30.13 29.22 29.59 3,151,204 -0.38(-1.28%)
Jun 02, 2008 30.61 30.75 29.51 29.97 3,156,074 -0.78(-2.55%)
May 30, 2008 30.04 30.89 29.87 30.75 3,889,234 +0.78(+2.59%)
May 29, 2008 29.27 30.08 29.27 29.98 2,050,827 +0.67(+2.30%)
May 28, 2008 28.85 29.44 28.85 29.30 3,442,163 +0.49(+1.69%)
May 27, 2008 28.10 28.87 27.71 28.82 3,583,304 +0.75(+2.66%)
May 26, 2008 28.81 28.81 27.74 28.07 0 +0.00(+0.00%)
May 23, 2008 28.81 28.81 27.74 28.07 2,833,073 -0.82(-2.84%)
May 22, 2008 28.68 29.36 28.52 28.89 1,481,815 +0.15(+0.51%)
May 21, 2008 29.81 29.83 28.53 28.74 2,314,682 -0.87(-2.95%)
May 20, 2008 29.83 30.06 29.39 29.62 2,500,387 -0.56(-1.86%)
May 19, 2008 29.51 30.73 29.51 30.18 3,307,895 +0.62(+2.10%)
May 16, 2008 29.59 29.80 29.39 29.56 2,904,849 +0.03(+0.10%)
May 15, 2008 29.07 29.59 28.76 29.53 2,322,752 +0.42(+1.45%)
May 14, 2008 28.81 29.55 28.81 29.10 2,205,519 +0.24(+0.85%)
May 13, 2008 28.86 29.19 28.71 28.86 1,760,564 -0.01(-0.05%)
May 12, 2008 28.28 28.95 28.15 28.88 1,394,598 +0.73(+2.58%)
May 09, 2008 28.11 28.42 27.97 28.15 1,578,359 -0.10(-0.37%)
May 08, 2008 28.21 28.47 27.97 28.25 1,786,858 +0.10(+0.34%)
May 07, 2008 28.89 29.40 28.11 28.16 2,311,185 -0.86(-2.96%)
May 06, 2008 28.25 29.20 28.25 29.02 2,219,542 +0.39(+1.37%)
May 05, 2008 28.93 28.93 28.28 28.62 1,908,407 -0.26(-0.90%)
May 02, 2008 29.47 29.47 28.62 28.88 1,881,314 -0.36(-1.24%)
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.