Skip to main content

Harley-Davidson (NY: HOG )

35.12 -0.27 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 35.50 35.65 35.07 35.12 1,227,445 -0.27(-0.76%)
May 17, 2024 35.36 35.63 35.19 35.39 884,162 -0.02(-0.06%)
May 16, 2024 36.16 36.18 35.39 35.41 916,004 -0.83(-2.29%)
May 15, 2024 36.37 36.72 36.12 36.24 1,110,481 +0.16(+0.44%)
May 14, 2024 35.68 36.37 35.54 36.08 1,613,487 +0.90(+2.56%)
May 13, 2024 35.03 35.48 34.71 35.18 1,741,646 +0.49(+1.41%)
May 10, 2024 34.30 35.09 33.89 34.69 2,854,165 +0.58(+1.70%)
May 09, 2024 33.79 34.34 32.75 34.11 3,974,592 -1.38(-3.89%)
May 08, 2024 35.25 36.39 35.20 35.49 2,722,513 -0.21(-0.59%)
May 07, 2024 35.72 36.16 35.53 35.70 1,692,985 +0.09(+0.25%)
May 06, 2024 35.46 35.73 35.12 35.61 1,508,199 +0.56(+1.60%)
May 03, 2024 35.63 35.90 34.97 35.05 1,439,257 +0.02(+0.06%)
May 02, 2024 34.92 35.18 34.30 35.03 1,150,528 +0.65(+1.89%)
May 01, 2024 34.31 35.15 34.01 34.38 1,404,345 -0.01(-0.03%)
Apr 30, 2024 34.77 34.89 34.32 34.39 1,918,777 -0.85(-2.41%)
Apr 29, 2024 34.82 35.50 34.49 35.24 2,488,970 +0.49(+1.41%)
Apr 26, 2024 33.65 35.11 33.23 34.75 3,444,401 +1.52(+4.57%)
Apr 25, 2024 38.35 38.56 32.21 33.23 10,676,452 -6.21(-15.75%)
Apr 24, 2024 39.73 39.84 39.05 39.44 1,917,249 -0.30(-0.75%)
Apr 23, 2024 39.33 40.14 38.80 39.74 2,139,790 +0.75(+1.92%)
Apr 22, 2024 38.28 39.23 38.06 38.99 1,656,437 +0.95(+2.50%)
Apr 19, 2024 37.66 38.35 37.31 38.04 1,315,176 +0.21(+0.56%)
Apr 18, 2024 37.96 38.30 37.36 37.83 1,778,484 -0.11(-0.29%)
Apr 17, 2024 39.07 39.07 37.77 37.94 2,858,582 -0.87(-2.24%)
Apr 16, 2024 39.68 39.68 38.47 38.81 1,775,807 -0.29(-0.74%)
Apr 15, 2024 40.02 40.50 39.02 39.10 1,239,223 -0.61(-1.54%)
Apr 12, 2024 40.24 40.51 39.53 39.71 1,966,617 -0.89(-2.19%)
Apr 11, 2024 41.88 41.88 39.71 40.60 2,543,490 -0.74(-1.79%)
Apr 10, 2024 41.90 42.48 41.23 41.34 1,839,816 -1.54(-3.59%)
Apr 09, 2024 43.11 43.18 42.37 42.88 1,752,059 -0.30(-0.69%)
Apr 08, 2024 42.98 43.63 42.65 43.18 1,794,662 +1.09(+2.59%)
Apr 05, 2024 42.22 42.88 39.35 42.09 3,206,151 -0.06(-0.14%)
Apr 04, 2024 43.36 43.54 42.11 42.15 1,331,406 -0.69(-1.61%)
Apr 03, 2024 43.60 43.89 42.62 42.84 1,374,761 -0.25(-0.58%)
Apr 02, 2024 42.97 43.19 42.45 43.09 1,028,524 -0.46(-1.06%)
Apr 01, 2024 43.78 43.78 43.10 43.55 892,146 -0.19(-0.43%)
Mar 28, 2024 43.65 44.16 43.61 43.74 889,351 +0.08(+0.18%)
Mar 27, 2024 43.02 43.68 42.95 43.66 1,456,265 +0.91(+2.13%)
Mar 26, 2024 43.49 43.65 42.54 42.75 1,539,173 -0.64(-1.47%)
Mar 25, 2024 43.47 43.94 43.39 43.39 1,992,494 -0.12(-0.28%)
Mar 22, 2024 43.90 44.14 43.25 43.51 1,432,299 -0.43(-0.98%)
Mar 21, 2024 42.76 44.00 42.76 43.94 1,820,890 +1.37(+3.22%)
Mar 20, 2024 41.38 42.73 41.38 42.57 1,837,809 +1.12(+2.70%)
Mar 19, 2024 40.62 41.63 40.62 41.45 1,191,682 +0.72(+1.77%)
Mar 18, 2024 40.74 41.37 40.33 40.73 2,191,794 -0.27(-0.66%)
Mar 15, 2024 40.50 41.96 40.44 41.00 3,960,862 +0.49(+1.21%)
Mar 14, 2024 40.32 41.33 39.88 40.51 2,049,733 +0.53(+1.33%)
Mar 13, 2024 39.72 40.47 39.61 39.98 1,931,960 -0.07(-0.17%)
Mar 12, 2024 39.83 40.85 39.60 40.05 2,551,623 +1.03(+2.64%)
Mar 11, 2024 38.32 39.46 38.30 39.02 1,961,672 +0.55(+1.43%)
Mar 08, 2024 39.45 39.96 38.35 38.47 1,593,493 -0.61(-1.56%)
Mar 07, 2024 38.68 39.21 38.40 39.08 1,461,300 +0.48(+1.24%)
Mar 06, 2024 39.06 39.48 38.30 38.60 1,841,896 -0.72(-1.83%)
Mar 05, 2024 36.88 40.22 36.83 39.32 3,182,710 +2.65(+7.23%)
Mar 04, 2024 36.34 37.09 36.34 36.67 1,182,653 +0.33(+0.91%)
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.