Skip to main content

Harley-Davidson (NY: HOG )

39.53 +1.17 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.58 44.70 43.29 43.51 1,668,304 -0.30(-0.69%)
Jun 29, 2021 44.05 44.18 43.37 43.81 1,474,965 +0.14(+0.33%)
Jun 28, 2021 44.33 44.55 43.56 43.67 1,171,126 -1.26(-2.81%)
Jun 25, 2021 44.83 45.10 44.40 44.93 1,753,073 +0.22(+0.49%)
Jun 24, 2021 43.93 45.04 43.85 44.72 1,633,608 +1.41(+3.24%)
Jun 23, 2021 44.10 44.29 43.26 43.31 1,012,338 -0.41(-0.93%)
Jun 22, 2021 43.70 43.75 42.90 43.72 1,012,215 +0.09(+0.20%)
Jun 21, 2021 42.02 43.78 41.92 43.63 1,895,734 +2.07(+4.98%)
Jun 18, 2021 41.82 42.09 41.20 41.56 2,670,561 -0.83(-1.95%)
Jun 17, 2021 43.78 44.14 42.06 42.39 2,331,476 -1.69(-3.83%)
Jun 16, 2021 45.21 45.50 43.84 44.08 1,996,236 -1.15(-2.54%)
Jun 15, 2021 44.93 45.27 43.85 45.23 1,344,069 +0.58(+1.30%)
Jun 14, 2021 45.02 45.30 44.42 44.65 1,686,193 -0.36(-0.80%)
Jun 11, 2021 44.45 45.02 44.44 45.01 1,384,447 +0.81(+1.83%)
Jun 10, 2021 45.21 45.42 44.19 44.20 1,410,731 -1.02(-2.25%)
Jun 09, 2021 45.36 45.55 44.88 45.22 968,391 -0.21(-0.46%)
Jun 08, 2021 44.88 46.98 44.05 45.43 3,353,839 +0.78(+1.74%)
Jun 07, 2021 45.25 45.45 44.29 44.65 1,536,316 -0.83(-1.83%)
Jun 04, 2021 47.17 47.17 45.25 45.48 1,552,045 -0.88(-1.90%)
Jun 03, 2021 46.08 46.94 45.67 46.36 1,595,028 +0.34(+0.74%)
Jun 02, 2021 47.32 47.33 44.93 46.02 2,542,954 +0.18(+0.39%)
Jun 01, 2021 46.19 46.32 45.72 45.84 1,946,371 -0.04(-0.08%)
May 28, 2021 45.79 46.19 45.37 45.88 939,310 +0.16(+0.35%)
May 27, 2021 45.64 46.00 45.21 45.72 1,226,360 +0.31(+0.69%)
May 26, 2021 44.06 45.74 44.06 45.41 2,842,601 +1.31(+2.96%)
May 25, 2021 44.98 45.68 43.91 44.10 1,757,952 -0.89(-1.98%)
May 24, 2021 45.51 45.51 44.66 44.99 1,791,912 -0.50(-1.10%)
May 21, 2021 46.08 46.23 45.42 45.49 1,553,952 -0.21(-0.46%)
May 20, 2021 46.37 46.37 44.42 45.70 3,154,959 -0.64(-1.39%)
May 19, 2021 46.69 47.26 46.00 46.35 2,313,411 -1.16(-2.45%)
May 18, 2021 48.84 49.28 47.49 47.51 1,943,554 -1.68(-3.41%)
May 17, 2021 45.45 49.23 45.45 49.19 5,557,587 +4.04(+8.95%)
May 14, 2021 44.35 45.17 44.01 45.14 1,219,652 +1.36(+3.11%)
May 13, 2021 42.93 44.21 42.81 43.78 2,229,076 +1.11(+2.60%)
May 12, 2021 44.49 44.76 42.57 42.67 2,052,514 -2.09(-4.67%)
May 11, 2021 44.74 45.60 44.51 44.76 2,070,844 -0.69(-1.52%)
May 10, 2021 47.10 47.19 45.46 45.46 2,550,993 -1.60(-3.40%)
May 07, 2021 46.35 47.13 45.70 47.06 2,037,304 +0.71(+1.53%)
May 06, 2021 46.72 47.07 45.45 46.35 1,814,572 -0.31(-0.67%)
May 05, 2021 46.54 47.25 45.49 46.66 3,273,166 +1.33(+2.92%)
May 04, 2021 45.91 46.41 44.86 45.33 1,925,720 -0.75(-1.62%)
May 03, 2021 46.18 46.50 45.75 46.08 1,286,303 +0.29(+0.64%)
Apr 30, 2021 45.91 46.40 45.60 45.79 1,632,258 -0.66(-1.43%)
Apr 29, 2021 47.58 47.96 46.40 46.45 2,436,192 -0.80(-1.70%)
Apr 28, 2021 46.33 47.47 45.88 47.25 3,351,518 +0.67(+1.44%)
Apr 27, 2021 45.70 46.69 45.50 46.58 1,771,377 +0.94(+2.05%)
Apr 26, 2021 45.91 46.23 45.53 45.65 2,268,503 +0.20(+0.44%)
Apr 23, 2021 44.37 45.52 44.19 45.45 3,190,779 -0.06(-0.12%)
Apr 22, 2021 44.94 45.62 44.30 45.50 2,813,465 +0.56(+1.24%)
Apr 21, 2021 43.78 45.03 43.27 44.94 2,677,862 +1.22(+2.79%)
Apr 20, 2021 42.40 44.99 42.22 43.72 7,235,285 +1.80(+4.29%)
Apr 19, 2021 42.57 43.96 41.28 41.92 18,418,268 +3.70(+9.68%)
Apr 16, 2021 38.57 39.05 38.07 38.22 2,306,564 -0.06(-0.15%)
Apr 15, 2021 38.57 38.88 37.56 38.28 2,655,630 -0.27(-0.69%)
Apr 14, 2021 39.96 40.88 38.34 38.55 4,807,574 -0.27(-0.68%)
Apr 13, 2021 39.45 39.78 38.60 38.81 1,839,837 -0.90(-2.26%)
Apr 12, 2021 39.78 39.85 39.09 39.71 1,346,278 -0.09(-0.24%)
Apr 09, 2021 39.70 40.69 39.39 39.80 2,343,327 +1.38(+3.60%)
Apr 08, 2021 38.38 38.56 37.67 38.42 938,426 +0.06(+0.15%)
Apr 07, 2021 38.45 38.85 38.20 38.37 991,042 -0.40(-1.03%)
Apr 06, 2021 38.36 39.39 38.17 38.76 1,480,957 +0.19(+0.49%)
Apr 05, 2021 38.00 38.70 37.79 38.57 1,971,266 +0.75(+1.98%)
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.