Skip to main content

Harley-Davidson (NY: HOG )

36.34 +0.24 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 36.19 36.35 35.09 36.34 2,808,612 +0.24(+0.67%)
Feb 29, 2024 36.53 37.10 35.89 36.10 1,701,932 -0.13(-0.36%)
Feb 28, 2024 35.81 36.54 35.65 36.23 970,533 +0.22(+0.61%)
Feb 27, 2024 36.83 36.90 35.91 36.01 1,588,212 -0.56(-1.52%)
Feb 26, 2024 36.48 37.10 36.16 36.57 1,143,879 -0.01(-0.03%)
Feb 23, 2024 37.15 37.35 36.57 36.58 1,210,429 -0.72(-1.92%)
Feb 22, 2024 37.43 37.87 37.06 37.29 1,084,480 -0.08(-0.21%)
Feb 21, 2024 37.42 37.67 36.93 37.37 1,151,312 -0.02(-0.05%)
Feb 20, 2024 37.17 37.53 36.93 37.39 2,019,825 -0.28(-0.74%)
Feb 16, 2024 37.25 37.77 36.86 37.67 1,552,228 +0.10(+0.26%)
Feb 15, 2024 37.16 37.69 36.98 37.57 1,273,959 +0.88(+2.39%)
Feb 14, 2024 36.93 37.05 36.23 36.69 1,522,621 +0.08(+0.22%)
Feb 13, 2024 36.65 37.10 35.93 36.62 2,004,262 -1.22(-3.24%)
Feb 12, 2024 36.56 37.93 36.42 37.84 2,461,164 +1.16(+3.18%)
Feb 09, 2024 34.87 37.03 34.67 36.67 2,250,379 +1.93(+5.56%)
Feb 08, 2024 34.63 36.37 33.01 34.74 3,938,872 +0.37(+1.07%)
Feb 07, 2024 34.26 34.47 33.47 34.38 2,568,015 +0.38(+1.11%)
Feb 06, 2024 33.76 34.59 33.66 34.00 1,794,811 +0.28(+0.83%)
Feb 05, 2024 33.46 34.01 33.21 33.72 1,996,589 -0.31(-0.91%)
Feb 02, 2024 32.80 34.44 32.41 34.03 1,368,256 +0.81(+2.43%)
Feb 01, 2024 32.65 33.39 32.47 33.22 1,278,368 +0.93(+2.87%)
Jan 31, 2024 33.27 33.59 32.21 32.30 1,510,961 -0.77(-2.32%)
Jan 30, 2024 33.94 34.11 33.05 33.06 1,538,721 -1.21(-3.54%)
Jan 29, 2024 33.42 34.35 33.32 34.28 1,216,989 +0.79(+2.35%)
Jan 26, 2024 33.63 34.01 33.39 33.49 890,889 +0.03(+0.09%)
Jan 25, 2024 33.29 33.47 32.85 33.46 1,052,250 +0.37(+1.11%)
Jan 24, 2024 34.05 34.06 32.90 33.09 1,034,629 -0.65(-1.92%)
Jan 23, 2024 34.20 34.33 33.50 33.74 946,352 +0.11(+0.33%)
Jan 22, 2024 34.21 34.53 33.47 33.63 1,519,341 -0.39(-1.14%)
Jan 19, 2024 33.62 34.19 33.34 34.02 1,254,055 +0.34(+1.00%)
Jan 18, 2024 33.77 33.97 33.19 33.68 893,296 +0.22(+0.65%)
Jan 17, 2024 33.18 33.85 32.95 33.46 1,405,690 -0.42(-1.23%)
Jan 16, 2024 33.49 33.90 33.09 33.88 1,159,789 -0.06(-0.18%)
Jan 12, 2024 35.15 35.29 33.87 33.94 1,337,635 -0.09(-0.26%)
Jan 11, 2024 34.41 34.88 33.84 34.03 807,639 -0.39(-1.13%)
Jan 10, 2024 34.07 34.49 33.70 34.42 718,567 +0.36(+1.05%)
Jan 09, 2024 34.55 34.63 33.76 34.06 1,143,826 -0.97(-2.76%)
Jan 08, 2024 35.00 35.27 34.55 35.02 1,041,162 -0.07(-0.20%)
Jan 05, 2024 34.01 35.43 34.01 35.09 2,210,577 +0.90(+2.62%)
Jan 04, 2024 34.41 34.48 34.00 34.20 1,326,062 -0.33(-0.95%)
Jan 03, 2024 35.50 35.50 34.29 34.52 1,197,182 -1.59(-4.41%)
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.