Skip to main content

Harley-Davidson (NY: HOG )

31.95 -0.27 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.50 26.58 25.40 26.33 2,568,923 +0.95(+3.75%)
Oct 30, 2023 26.02 26.13 24.96 25.38 2,185,431 -0.28(-1.11%)
Oct 27, 2023 26.49 26.79 25.61 25.67 2,094,574 -0.77(-2.93%)
Oct 26, 2023 28.04 28.18 24.94 26.44 5,327,179 -1.82(-6.45%)
Oct 25, 2023 28.56 28.71 28.19 28.27 2,064,693 -0.40(-1.40%)
Oct 24, 2023 29.28 29.46 28.66 28.67 1,365,718 -0.55(-1.88%)
Oct 23, 2023 29.29 29.68 29.17 29.22 1,365,688 -0.30(-1.03%)
Oct 20, 2023 29.18 29.65 29.12 29.52 1,303,003 +0.30(+1.04%)
Oct 19, 2023 29.29 29.80 29.10 29.22 1,315,297 -0.21(-0.70%)
Oct 18, 2023 29.71 29.81 29.37 29.42 913,597 -0.74(-2.44%)
Oct 17, 2023 29.42 30.60 29.32 30.16 1,352,262 +0.44(+1.49%)
Oct 16, 2023 29.46 30.02 29.36 29.72 1,126,755 +0.47(+1.61%)
Oct 13, 2023 29.34 29.57 29.08 29.25 1,213,118 -0.09(-0.30%)
Oct 12, 2023 30.25 30.37 29.00 29.33 1,371,859 -0.93(-3.08%)
Oct 11, 2023 30.42 30.77 30.11 30.27 1,401,677 +0.04(+0.13%)
Oct 10, 2023 29.81 30.48 29.70 30.23 1,185,157 +0.42(+1.41%)
Oct 09, 2023 29.41 29.96 29.12 29.81 1,046,906 +0.14(+0.46%)
Oct 06, 2023 28.91 30.14 28.89 29.67 2,437,232 +0.22(+0.73%)
Oct 05, 2023 30.69 30.95 29.40 29.45 1,746,838 -1.47(-4.76%)
Oct 04, 2023 31.38 31.45 30.31 30.92 2,812,950 -0.15(-0.47%)
Oct 03, 2023 31.39 31.83 30.92 31.07 1,053,222 -0.61(-1.92%)
Oct 02, 2023 32.39 32.65 31.59 31.68 944,723 -0.75(-2.30%)
Sep 29, 2023 32.59 32.90 32.37 32.42 905,504 +0.12(+0.36%)
Sep 28, 2023 31.66 32.58 31.64 32.31 866,089 +0.52(+1.64%)
Sep 27, 2023 31.69 32.06 31.61 31.79 888,055 +0.22(+0.68%)
Sep 26, 2023 31.94 32.44 31.54 31.57 967,869 -0.78(-2.42%)
Sep 25, 2023 31.82 32.52 32.28 32.36 878,015 +0.38(+1.20%)
Sep 22, 2023 32.26 32.42 31.96 31.97 723,115 -0.07(-0.21%)
Sep 21, 2023 32.06 32.38 31.85 32.04 890,732 -0.19(-0.58%)
Sep 20, 2023 32.43 32.64 32.20 32.23 926,340 +0.03(+0.09%)
Sep 19, 2023 32.30 32.49 32.06 32.20 1,404,945 +0.02(+0.06%)
Sep 18, 2023 32.52 32.60 32.07 32.18 1,431,709 -0.54(-1.65%)
Sep 15, 2023 32.83 33.47 32.56 32.72 3,144,905 -1.00(-2.97%)
Sep 14, 2023 33.29 34.04 33.29 33.72 1,217,905 +0.72(+2.17%)
Sep 13, 2023 32.82 33.07 32.74 33.00 1,157,939 +0.18(+0.54%)
Sep 12, 2023 32.00 32.89 31.96 32.83 1,091,526 +0.89(+2.79%)
Sep 11, 2023 32.56 32.62 31.16 31.93 1,879,038 -0.79(-2.41%)
Sep 08, 2023 32.77 32.91 32.34 32.72 815,336 +0.02(+0.06%)
Sep 07, 2023 33.38 33.41 32.70 32.70 1,698,259 -1.04(-3.09%)
Sep 06, 2023 33.25 34.31 33.25 33.75 1,621,054 +1.03(+3.16%)
Sep 05, 2023 33.09 33.09 32.54 32.71 1,088,382 -0.67(-2.02%)
Sep 01, 2023 33.11 33.41 32.97 33.39 761,677 +0.45(+1.36%)
Aug 31, 2023 33.08 33.26 32.87 32.94 1,021,493 +0.05(+0.15%)
Aug 30, 2023 33.02 33.24 32.80 32.89 808,552 -0.30(-0.91%)
Aug 29, 2023 32.81 33.31 32.65 33.19 649,129 +0.40(+1.22%)
Aug 28, 2023 32.93 33.26 32.70 32.79 700,427 +0.06(+0.18%)
Aug 25, 2023 32.56 32.93 32.39 32.73 678,737 +0.34(+1.05%)
Aug 24, 2023 32.59 33.15 32.37 32.39 802,430 -0.38(-1.16%)
Aug 23, 2023 31.90 32.81 31.82 32.77 1,003,348 +0.66(+2.07%)
Aug 22, 2023 32.71 32.75 31.90 32.11 796,680 -0.46(-1.41%)
Aug 21, 2023 32.89 33.10 32.41 32.57 992,371 -0.24(-0.74%)
Aug 18, 2023 31.72 32.83 31.55 32.81 1,306,534 +0.86(+2.69%)
Aug 17, 2023 32.40 32.54 31.84 31.95 979,139 -0.31(-0.97%)
Aug 16, 2023 32.39 32.77 32.09 32.26 1,278,823 -0.44(-1.34%)
Aug 15, 2023 33.62 33.62 32.64 32.70 1,064,127 -1.22(-3.60%)
Aug 14, 2023 33.22 34.02 33.12 33.92 1,198,943 +0.48(+1.43%)
Aug 11, 2023 34.22 34.36 33.32 33.45 1,406,203 -1.19(-3.44%)
Aug 10, 2023 34.54 34.71 34.13 34.64 1,617,544 +0.14(+0.40%)
Aug 09, 2023 34.48 34.98 34.30 34.50 912,683 -0.18(-0.51%)
Aug 08, 2023 34.27 34.86 33.88 34.68 1,818,954 -0.06(-0.17%)
Aug 07, 2023 36.39 36.39 34.53 34.73 2,305,947 -1.91(-5.22%)
Aug 04, 2023 36.79 36.92 36.22 36.65 1,026,574 -0.04(-0.11%)
Aug 03, 2023 36.95 37.21 36.32 36.69 1,094,298 -0.37(-1.00%)
Aug 02, 2023 37.13 37.21 36.63 37.06 1,093,530 -0.54(-1.43%)
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.