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 (%)
Feb 26, 2021 33.43 34.20 32.74 33.77 1,184,039 +0.16(+0.48%)
Feb 25, 2021 35.24 35.67 33.42 33.61 1,719,491 -1.84(-5.18%)
Feb 24, 2021 34.38 35.64 33.90 35.45 1,983,868 +1.35(+3.97%)
Feb 23, 2021 33.22 34.09 32.24 34.09 2,018,855 +0.47(+1.41%)
Feb 22, 2021 33.94 34.62 33.58 33.62 1,928,304 -0.44(-1.28%)
Feb 19, 2021 33.69 34.30 33.48 34.05 1,231,042 +0.84(+2.54%)
Feb 18, 2021 33.14 33.93 32.99 33.21 1,771,079 +0.09(+0.26%)
Feb 17, 2021 33.66 33.88 32.95 33.13 1,600,103 -0.97(-2.83%)
Feb 16, 2021 34.89 35.06 33.88 34.09 1,966,142 -0.33(-0.96%)
Feb 12, 2021 33.43 34.77 33.43 34.42 1,510,521 +0.71(+2.11%)
Feb 11, 2021 33.79 34.23 33.21 33.71 3,723,140 +0.02(+0.06%)
Feb 10, 2021 34.37 34.88 33.61 33.70 2,462,429 -0.76(-2.20%)
Feb 09, 2021 33.55 34.96 32.97 34.45 3,203,252 +0.90(+2.68%)
Feb 08, 2021 32.66 33.70 32.42 33.55 3,913,045 +1.66(+5.19%)
Feb 05, 2021 30.73 32.97 30.08 31.90 8,270,109 +1.54(+5.08%)
Feb 04, 2021 31.16 31.24 30.16 30.35 5,651,673 -0.90(-2.88%)
Feb 03, 2021 31.80 32.37 30.61 31.25 6,790,589 -0.24(-0.75%)
Feb 02, 2021 32.27 33.88 29.54 31.49 15,231,582 -6.52(-17.16%)
Feb 01, 2021 38.36 38.76 37.21 38.01 2,304,749 +0.06(+0.15%)
Jan 29, 2021 38.43 38.72 37.44 37.96 2,551,335 -0.93(-2.39%)
Jan 28, 2021 39.86 40.93 38.67 38.88 1,720,553 -0.54(-1.37%)
Jan 27, 2021 38.38 40.22 38.15 39.42 3,047,368 +0.34(+0.87%)
Jan 26, 2021 38.10 39.18 38.01 39.08 1,934,628 +1.27(+3.36%)
Jan 25, 2021 39.18 39.54 37.61 37.81 1,597,722 -1.34(-3.41%)
Jan 22, 2021 39.45 39.82 38.89 39.15 1,049,369 -0.56(-1.41%)
Jan 21, 2021 40.11 40.63 39.29 39.71 1,194,308 -0.60(-1.48%)
Jan 20, 2021 40.41 41.16 39.95 40.30 1,748,843 +0.50(+1.26%)
Jan 19, 2021 39.36 39.86 38.39 39.80 1,396,676 +1.34(+3.50%)
Jan 15, 2021 38.17 38.74 37.26 38.46 1,435,106 -0.17(-0.44%)
Jan 14, 2021 38.07 39.38 37.92 38.63 2,579,100 +1.06(+2.82%)
Jan 13, 2021 37.30 38.06 37.17 37.57 1,549,405 +0.06(+0.15%)
Jan 12, 2021 36.92 37.59 36.68 37.51 811,146 +0.75(+2.03%)
Jan 11, 2021 35.55 36.80 35.55 36.76 919,835 +0.15(+0.41%)
Jan 08, 2021 37.03 37.03 35.94 36.61 1,013,563 +0.16(+0.44%)
Jan 07, 2021 36.90 37.14 36.32 36.45 1,606,453 +0.26(+0.71%)
Jan 06, 2021 35.07 36.25 35.03 36.19 1,657,886 +1.70(+4.94%)
Jan 05, 2021 34.19 34.83 34.13 34.49 1,199,811 +0.27(+0.77%)
Jan 04, 2021 35.02 35.02 33.42 34.23 1,650,649 -0.52(-1.50%)
Dec 31, 2020 34.75 34.75 34.75 756,763 -0.29(-0.84%)
Dec 30, 2020 34.73 35.51 34.65 35.04 756,763 +0.52(+1.51%)
Dec 29, 2020 35.44 35.57 34.25 34.52 1,152,489 -0.61(-1.73%)
Dec 28, 2020 35.61 35.80 35.12 35.12 871,621 -0.01(-0.03%)
Dec 24, 2020 35.46 35.91 34.86 35.13 431,577 -0.42(-1.17%)
Dec 23, 2020 34.75 36.07 34.75 35.55 1,737,595 +1.16(+3.36%)
Dec 22, 2020 33.96 34.57 33.43 34.40 4,059,609 +0.70(+2.08%)
Dec 21, 2020 33.09 33.97 32.91 33.70 1,570,802 -0.12(-0.36%)
Dec 18, 2020 34.53 34.94 33.07 33.82 6,506,830 -0.63(-1.84%)
Dec 17, 2020 34.74 34.77 33.75 34.45 3,274,841 -0.25(-0.71%)
Dec 16, 2020 35.30 35.35 34.25 34.70 2,042,076 -0.28(-0.81%)
Dec 15, 2020 35.01 35.11 34.05 34.98 1,937,668 +0.65(+1.90%)
Dec 14, 2020 36.27 36.27 34.26 34.33 2,134,234 -1.70(-4.73%)
Dec 11, 2020 36.73 36.99 35.78 36.03 2,034,203 -1.00(-2.71%)
Dec 10, 2020 37.18 37.94 36.50 37.04 1,885,394 -0.62(-1.63%)
Dec 09, 2020 37.30 38.38 37.22 37.65 1,762,306 +0.39(+1.04%)
Dec 08, 2020 36.83 37.53 36.62 37.26 1,144,400 +0.04(+0.10%)
Dec 07, 2020 37.18 37.49 36.53 37.23 1,156,599 -0.27(-0.71%)
Dec 04, 2020 37.71 38.34 37.21 37.49 2,052,581 +0.09(+0.25%)
Dec 03, 2020 37.83 38.25 37.31 37.40 1,358,187 -0.17(-0.45%)
Dec 02, 2020 37.85 38.23 37.23 37.57 1,363,339 -0.78(-2.02%)
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.