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 (%)
Mar 31, 2023 36.84 37.31 36.74 37.22 1,308,075 +0.80(+2.21%)
Mar 30, 2023 36.25 36.66 36.08 36.41 1,663,302 +0.67(+1.86%)
Mar 29, 2023 36.07 36.15 35.52 35.75 1,372,245 +0.02(+0.05%)
Mar 28, 2023 35.78 36.17 35.58 35.73 981,694 -0.04(-0.11%)
Mar 27, 2023 35.71 36.05 35.14 35.76 1,548,205 +0.71(+2.01%)
Mar 24, 2023 35.28 35.48 34.45 35.06 2,978,149 -0.52(-1.46%)
Mar 23, 2023 37.06 37.49 35.29 35.58 2,576,297 -1.55(-4.17%)
Mar 22, 2023 38.09 38.26 37.03 37.13 2,157,629 -1.14(-2.97%)
Mar 21, 2023 38.37 39.27 38.08 38.26 2,253,818 +1.46(+3.97%)
Mar 20, 2023 36.78 37.45 36.57 36.80 2,101,986 +0.28(+0.78%)
Mar 17, 2023 37.24 37.45 35.62 36.52 3,676,794 -1.30(-3.45%)
Mar 16, 2023 37.97 38.62 37.65 37.82 2,684,281 -0.65(-1.68%)
Mar 15, 2023 37.74 38.60 37.50 38.47 3,113,079 -0.12(-0.30%)
Mar 14, 2023 38.45 39.33 38.08 38.59 2,418,905 +0.69(+1.81%)
Mar 13, 2023 37.49 38.41 35.94 37.90 5,040,126 -1.07(-2.74%)
Mar 10, 2023 40.28 40.28 38.53 38.97 4,351,077 -1.52(-3.75%)
Mar 09, 2023 42.39 42.58 40.33 40.49 2,855,647 -2.13(-4.99%)
Mar 08, 2023 44.78 44.78 42.03 42.62 3,165,347 -2.11(-4.71%)
Mar 07, 2023 45.04 45.62 44.46 44.72 2,352,135 -0.30(-0.67%)
Mar 06, 2023 46.48 46.60 44.95 45.03 1,965,077 -1.56(-3.35%)
Mar 03, 2023 46.46 46.71 45.95 46.59 957,616 +0.59(+1.28%)
Mar 02, 2023 45.82 46.01 45.45 46.00 932,675 -0.39(-0.83%)
Mar 01, 2023 46.66 47.11 46.19 46.38 1,325,841 -0.06(-0.13%)
Feb 28, 2023 46.11 46.78 45.88 46.44 1,772,026 +0.29(+0.63%)
Feb 27, 2023 46.24 46.85 46.05 46.15 1,731,509 +0.46(+1.00%)
Feb 24, 2023 45.82 45.91 45.29 45.69 950,331 -0.76(-1.64%)
Feb 23, 2023 46.61 46.96 45.78 46.45 532,385 +0.16(+0.34%)
Feb 22, 2023 46.40 47.09 46.26 46.30 615,841 +0.00(+0.00%)
Feb 21, 2023 47.04 47.08 46.26 46.30 922,486 -1.05(-2.21%)
Feb 17, 2023 46.65 47.64 46.26 47.34 1,210,689 +0.66(+1.42%)
Feb 16, 2023 46.84 47.30 46.50 46.68 1,108,506 -1.01(-2.11%)
Feb 15, 2023 47.21 48.24 47.09 47.68 1,222,065 -0.02(-0.04%)
Feb 14, 2023 47.01 47.88 46.73 47.70 832,325 +0.34(+0.72%)
Feb 13, 2023 46.76 47.57 46.48 47.36 787,244 +0.72(+1.55%)
Feb 10, 2023 46.29 47.08 46.26 46.64 797,213 -0.07(-0.15%)
Feb 09, 2023 48.47 48.59 46.66 46.71 1,109,675 -1.34(-2.79%)
Feb 08, 2023 48.86 49.12 47.80 48.05 1,377,544 -1.00(-2.03%)
Feb 07, 2023 49.16 49.16 48.14 49.04 1,339,033 -0.27(-0.55%)
Feb 06, 2023 49.69 49.95 48.82 49.31 1,642,939 -0.80(-1.60%)
Feb 03, 2023 49.97 50.18 49.35 50.12 1,794,664 -0.40(-0.79%)
Feb 02, 2023 48.88 50.56 48.43 50.52 4,975,422 +4.88(+10.70%)
Feb 01, 2023 44.79 45.78 44.13 45.63 2,667,520 +0.67(+1.50%)
Jan 31, 2023 44.41 44.98 43.87 44.96 2,620,153 +0.89(+2.02%)
Jan 30, 2023 43.73 44.80 43.73 44.07 1,559,470 -0.05(-0.11%)
Jan 27, 2023 43.01 44.41 42.91 44.12 1,966,556 +1.06(+2.47%)
Jan 26, 2023 43.65 43.65 42.71 43.05 1,120,595 -0.12(-0.27%)
Jan 25, 2023 42.98 43.43 42.76 43.17 992,271 -0.25(-0.58%)
Jan 24, 2023 43.05 43.81 42.50 43.43 641,150 +0.08(+0.18%)
Jan 23, 2023 42.38 43.43 41.99 43.35 1,486,367 +1.16(+2.76%)
Jan 20, 2023 41.85 42.28 41.29 42.18 1,414,991 +0.09(+0.21%)
Jan 19, 2023 42.78 42.88 41.43 42.10 1,324,588 -1.22(-2.82%)
Jan 18, 2023 44.17 44.41 43.20 43.32 1,074,472 -0.59(-1.33%)
Jan 17, 2023 44.26 44.83 43.87 43.90 1,209,436 -0.54(-1.21%)
Jan 13, 2023 43.53 44.56 43.44 44.44 993,512 -0.02(-0.04%)
Jan 12, 2023 43.59 44.82 43.31 44.46 1,733,599 +1.17(+2.71%)
Jan 11, 2023 42.87 43.32 42.59 43.29 923,086 +0.57(+1.33%)
Jan 10, 2023 42.38 42.85 41.78 42.72 1,621,665 +0.48(+1.13%)
Jan 09, 2023 43.06 43.37 42.10 42.24 1,296,776 -0.57(-1.32%)
Jan 06, 2023 41.34 42.84 41.34 42.81 1,302,058 +1.46(+3.54%)
Jan 05, 2023 40.49 41.64 40.04 41.34 1,253,918 +0.46(+1.12%)
Jan 04, 2023 40.58 41.20 40.16 40.89 1,579,331 +0.72(+1.80%)
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.