Skip to main content

Harley-Davidson (NY: HOG )

51.31 -0.41 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 51.16 51.38 50.53 51.31 1,752,889 -0.41(-0.79%)
Feb 02, 2023 50.05 51.77 49.58 51.72 4,859,606 +5.00(+10.70%)
Feb 01, 2023 45.86 46.87 45.18 46.72 2,605,427 +0.69(+1.50%)
Jan 31, 2023 45.47 46.05 44.92 46.03 2,559,163 +0.91(+2.02%)
Jan 30, 2023 44.77 45.87 44.77 45.12 1,523,170 -0.05(-0.11%)
Jan 27, 2023 44.03 45.47 43.93 45.17 1,920,780 +1.09(+2.47%)
Jan 26, 2023 44.69 44.69 43.73 44.08 1,094,511 -0.12(-0.27%)
Jan 25, 2023 44.00 44.47 43.78 44.20 969,174 -0.26(-0.58%)
Jan 24, 2023 44.08 44.85 43.51 44.46 626,226 +0.08(+0.18%)
Jan 23, 2023 43.39 44.46 42.99 44.38 1,451,768 +1.19(+2.76%)
Jan 20, 2023 42.85 43.29 42.27 43.19 1,382,054 +0.09(+0.21%)
Jan 19, 2023 43.80 43.90 42.42 43.10 1,293,884 -1.25(-2.82%)
Jan 18, 2023 45.22 45.47 44.23 44.35 1,049,461 -0.60(-1.33%)
Jan 17, 2023 45.31 45.90 44.92 44.95 1,181,284 -0.55(-1.21%)
Jan 13, 2023 44.57 45.62 44.48 45.50 970,386 -0.02(-0.04%)
Jan 12, 2023 44.63 45.89 44.34 45.52 1,693,245 +1.20(+2.71%)
Jan 11, 2023 43.89 44.35 43.61 44.32 901,599 +0.58(+1.33%)
Jan 10, 2023 43.39 43.88 42.77 43.74 1,583,917 +0.49(+1.13%)
Jan 09, 2023 44.09 44.40 43.10 43.25 1,266,591 -0.58(-1.32%)
Jan 06, 2023 42.33 43.86 42.33 43.83 1,271,750 +1.50(+3.54%)
Jan 05, 2023 41.45 42.63 40.99 42.33 1,224,730 +0.47(+1.12%)
Jan 04, 2023 41.55 42.18 41.12 41.86 1,542,568 +0.74(+1.80%)
Jan 03, 2023 41.73 42.05 40.88 41.12 1,322,334 -0.48(-1.15%)
Dec 30, 2022 40.60 41.63 40.37 41.60 1,027,345 +0.60(+1.46%)
Dec 29, 2022 40.85 41.25 40.65 41.00 995,370 +0.71(+1.76%)
Dec 28, 2022 41.07 41.20 39.84 40.29 1,093,171 -0.72(-1.76%)
Dec 27, 2022 41.45 41.59 40.68 41.01 793,721 -0.41(-0.99%)
Dec 23, 2022 41.15 41.43 40.60 41.42 1,089,288 +0.16(+0.39%)
Dec 22, 2022 41.43 41.65 40.69 41.26 1,717,507 -0.46(-1.10%)
Dec 21, 2022 41.76 42.17 41.37 41.72 1,814,883 +0.44(+1.07%)
Dec 20, 2022 43.12 43.28 41.25 41.28 2,095,286 -1.90(-4.40%)
Dec 19, 2022 44.42 44.59 43.17 43.18 973,838 -1.28(-2.88%)
Dec 16, 2022 44.77 45.19 44.20 44.46 2,541,695 -0.55(-1.22%)
Dec 15, 2022 45.55 45.81 44.61 45.01 1,834,348 -1.12(-2.43%)
Dec 14, 2022 46.20 46.88 45.80 46.13 1,183,879 -0.24(-0.52%)
Dec 13, 2022 46.34 46.71 45.20 46.37 1,661,948 +1.23(+2.72%)
Dec 12, 2022 44.97 45.36 44.69 45.14 1,092,257 -0.01(-0.02%)
Dec 09, 2022 45.28 45.67 45.06 45.15 957,699 -0.56(-1.23%)
Dec 08, 2022 46.54 46.54 45.62 45.71 644,677 -0.39(-0.85%)
Dec 07, 2022 46.03 46.67 45.90 46.10 887,456 -0.20(-0.43%)
Dec 06, 2022 47.45 47.45 45.77 46.30 1,028,748 -0.34(-0.73%)
Dec 05, 2022 47.00 47.00 46.34 46.64 989,829 -0.85(-1.78%)
Dec 02, 2022 46.52 47.52 46.36 47.49 853,528 +0.34(+0.72%)
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.