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 (%)
Jan 31, 2017 46.23 48.05 46.00 47.92 8,039,435 -0.74(-1.52%)
Jan 30, 2017 49.66 49.66 48.30 48.66 3,286,338 -0.98(-1.98%)
Jan 27, 2017 50.57 50.58 49.41 49.65 1,759,907 -0.92(-1.81%)
Jan 26, 2017 50.41 51.18 50.27 50.56 1,611,238 +0.13(+0.27%)
Jan 25, 2017 50.50 50.56 49.62 50.43 1,813,660 +0.27(+0.54%)
Jan 24, 2017 49.60 50.35 49.60 50.16 1,730,293 +0.37(+0.74%)
Jan 23, 2017 49.13 49.88 49.03 49.79 2,422,791 +0.54(+1.09%)
Jan 20, 2017 49.05 50.23 48.56 49.25 2,920,097 +0.33(+0.67%)
Jan 19, 2017 49.17 49.31 48.59 48.92 1,750,425 -0.24(-0.50%)
Jan 18, 2017 49.55 49.92 48.99 49.17 1,863,090 -0.36(-0.73%)
Jan 17, 2017 49.18 49.90 49.08 49.53 2,003,959 +0.18(+0.37%)
Jan 13, 2017 49.34 49.34 49.34 0 +0.34(+0.70%)
Jan 12, 2017 48.50 49.54 48.26 49.00 2,152,627 +0.26(+0.53%)
Jan 11, 2017 49.12 49.25 48.38 48.74 1,530,387 -0.41(-0.84%)
Jan 10, 2017 49.05 49.40 48.98 49.15 1,792,485 +0.29(+0.60%)
Jan 09, 2017 49.67 49.73 48.59 48.86 4,298,501 -0.80(-1.61%)
Jan 06, 2017 49.57 50.06 48.68 49.66 2,171,883 -0.46(-0.92%)
Jan 05, 2017 49.82 50.41 49.58 50.12 1,660,045 +0.05(+0.10%)
Jan 04, 2017 49.79 50.20 49.16 50.07 1,948,793 +0.55(+1.10%)
Jan 03, 2017 49.32 50.10 49.26 49.52 1,758,459 +0.50(+1.03%)
Dec 30, 2016 49.02 49.02 49.02 0 +0.15(+0.31%)
Dec 29, 2016 48.73 49.21 48.66 48.87 1,615,940 +0.21(+0.43%)
Dec 28, 2016 49.18 49.29 48.53 48.66 905,948 -0.45(-0.91%)
Dec 27, 2016 49.15 49.23 48.72 49.10 827,823 +0.22(+0.45%)
Dec 23, 2016 48.88 48.88 48.88 0 +0.29(+0.59%)
Dec 22, 2016 49.57 49.77 47.73 48.60 2,586,202 -1.57(-3.13%)
Dec 21, 2016 50.26 50.38 49.95 50.17 2,415,399 -0.07(-0.13%)
Dec 20, 2016 49.91 50.68 49.69 50.23 3,068,587 +0.47(+0.95%)
Dec 19, 2016 49.86 50.05 48.66 49.76 2,321,396 +0.05(+0.10%)
Dec 16, 2016 50.39 50.43 49.52 49.71 4,371,574 -0.55(-1.10%)
Dec 15, 2016 50.58 50.92 49.72 50.27 4,177,967 -0.14(-0.28%)
Dec 14, 2016 50.88 51.23 50.34 50.41 3,359,729 -0.60(-1.17%)
Dec 13, 2016 50.83 51.06 50.04 51.01 2,908,791 +0.26(+0.51%)
Dec 12, 2016 50.89 51.23 50.21 50.75 1,834,253 -0.05(-0.10%)
Dec 09, 2016 51.41 51.41 50.57 50.80 1,799,349 -0.63(-1.23%)
Dec 08, 2016 51.76 51.86 50.57 51.43 1,716,639 -0.12(-0.23%)
Dec 07, 2016 50.46 51.58 50.36 51.55 2,725,308 +1.14(+2.25%)
Dec 06, 2016 50.33 50.43 49.73 50.41 1,546,447 +0.31(+0.62%)
Dec 05, 2016 50.19 50.73 50.04 50.11 2,068,840 +0.23(+0.45%)
Dec 02, 2016 51.71 51.86 49.60 49.88 3,889,766 -1.97(-3.80%)
Dec 01, 2016 51.08 52.09 50.89 51.85 2,540,201 +0.99(+1.94%)
Nov 30, 2016 50.34 51.07 50.16 50.87 2,590,173 +0.81(+1.62%)
Nov 29, 2016 50.06 50.51 49.77 50.06 1,193,878 +0.09(+0.18%)
Nov 28, 2016 50.25 50.33 49.68 49.96 2,129,790 -0.29(-0.58%)
Nov 25, 2016 50.16 50.35 49.90 50.26 1,284,605 +0.18(+0.35%)
Nov 23, 2016 50.08 50.08 50.08 0 +0.17(+0.33%)
Nov 22, 2016 49.28 49.97 49.12 49.91 2,639,554 +0.92(+1.88%)
Nov 21, 2016 48.91 49.27 48.72 48.99 1,414,449 +0.43(+0.88%)
Nov 18, 2016 48.49 48.95 48.05 48.57 2,573,427 +0.03(+0.07%)
Nov 17, 2016 48.51 48.80 48.29 48.54 1,952,942 +0.35(+0.73%)
Nov 16, 2016 48.54 48.72 47.64 48.18 2,220,920 -0.51(-1.05%)
Nov 15, 2016 49.42 49.42 48.00 48.69 3,152,664 -0.61(-1.24%)
Nov 14, 2016 49.27 50.16 49.21 49.30 3,877,427 +0.02(+0.03%)
Nov 11, 2016 49.45 49.93 49.14 49.29 4,034,299 -0.37(-0.74%)
Nov 10, 2016 49.20 51.25 49.15 49.65 5,273,839 +0.55(+1.12%)
Nov 09, 2016 46.83 49.26 46.55 49.10 4,146,665 +1.49(+3.12%)
Nov 08, 2016 47.27 47.73 46.87 47.62 2,209,207 +0.40(+0.85%)
Nov 07, 2016 47.49 47.69 47.03 47.22 3,181,606 +0.53(+1.15%)
Nov 04, 2016 46.76 47.23 46.35 46.68 1,706,100 -0.03(-0.07%)
Nov 03, 2016 46.78 47.33 46.64 46.71 1,700,327 -0.05(-0.11%)
Nov 02, 2016 46.92 47.35 46.61 46.76 2,011,415 -0.29(-0.62%)
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.