Skip to main content

Harley-Davidson (NY: HOG )

44.03 +0.37 (+0.85%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.71 34.96 34.45 34.69 1,212,045 +0.34(+0.98%)
Jun 29, 2023 33.97 34.62 33.94 34.36 1,077,113 +0.61(+1.81%)
Jun 28, 2023 33.45 33.87 33.16 33.75 1,019,317 +0.12(+0.35%)
Jun 27, 2023 33.33 33.71 32.98 33.63 1,191,750 +0.32(+0.95%)
Jun 26, 2023 33.11 33.49 32.97 33.31 1,183,308 +0.39(+1.20%)
Jun 23, 2023 32.76 32.99 32.54 32.92 1,490,829 -0.28(-0.83%)
Jun 22, 2023 33.48 33.58 33.08 33.20 813,572 -0.41(-1.23%)
Jun 21, 2023 33.08 33.81 32.96 33.61 1,156,576 +0.14(+0.41%)
Jun 20, 2023 33.62 33.79 33.32 33.47 1,715,621 -0.37(-1.11%)
Jun 16, 2023 34.24 34.27 33.41 33.85 2,705,438 -0.23(-0.67%)
Jun 15, 2023 33.48 34.16 33.46 34.07 1,117,597 +0.28(+0.82%)
Jun 14, 2023 34.54 34.84 33.49 33.80 1,422,206 -0.64(-1.86%)
Jun 13, 2023 33.09 34.48 32.95 34.44 2,612,409 +1.64(+4.99%)
Jun 12, 2023 33.14 33.43 32.68 32.80 2,019,006 -0.43(-1.30%)
Jun 09, 2023 34.32 34.55 33.12 33.23 2,325,551 -1.09(-3.19%)
Jun 08, 2023 34.86 35.02 34.26 34.33 1,593,204 -0.48(-1.39%)
Jun 07, 2023 33.93 34.81 33.60 34.81 2,387,619 +1.20(+3.58%)
Jun 06, 2023 32.11 33.63 31.94 33.61 2,648,130 +1.69(+5.31%)
Jun 05, 2023 32.11 32.38 31.57 31.91 1,406,558 -0.47(-1.46%)
Jun 02, 2023 31.23 32.53 31.15 32.39 2,569,772 +1.68(+5.47%)
Jun 01, 2023 30.58 30.98 30.29 30.71 1,537,387 +0.22(+0.71%)
May 31, 2023 31.07 31.35 30.24 30.49 2,635,323 -0.89(-2.84%)
May 30, 2023 32.58 32.70 31.28 31.38 2,003,858 -0.93(-2.88%)
May 26, 2023 32.27 32.59 32.15 32.31 853,207 +0.17(+0.52%)
May 25, 2023 31.44 32.26 31.41 32.15 1,209,664 +0.46(+1.45%)
May 24, 2023 31.92 32.00 31.38 31.69 1,175,405 -0.47(-1.46%)
May 23, 2023 31.81 32.57 31.77 32.16 1,364,555 +0.30(+0.95%)
May 22, 2023 31.91 32.10 31.57 31.85 1,341,870 +0.01(+0.03%)
May 19, 2023 32.91 32.95 31.84 31.84 1,499,219 -0.97(-2.96%)
May 18, 2023 32.25 33.05 32.10 32.81 1,900,672 +0.54(+1.67%)
May 17, 2023 31.33 32.50 31.33 32.28 2,258,665 +1.21(+3.88%)
May 16, 2023 32.14 32.37 31.00 31.07 3,251,643 -1.29(-4.00%)
May 15, 2023 32.67 32.68 31.68 32.36 3,539,808 -0.64(-1.93%)
May 12, 2023 33.54 33.79 32.77 33.00 1,766,355 -0.72(-2.12%)
May 11, 2023 33.40 33.83 33.26 33.72 1,816,963 +0.22(+0.64%)
May 10, 2023 35.35 35.50 33.16 33.50 2,147,573 -1.21(-3.47%)
May 09, 2023 34.70 34.83 34.47 34.71 969,900 -0.24(-0.67%)
May 08, 2023 34.88 35.35 34.50 34.94 1,528,496 +0.21(+0.59%)
May 05, 2023 34.24 34.77 33.82 34.74 1,822,246 +1.18(+3.50%)
May 04, 2023 34.84 34.84 33.48 33.56 2,026,585 -1.31(-3.77%)
May 03, 2023 35.51 35.84 34.77 34.87 1,930,151 -0.82(-2.31%)
May 02, 2023 35.93 36.00 35.04 35.70 1,888,349 -0.40(-1.11%)
May 01, 2023 36.48 36.69 35.86 36.10 1,638,041 -0.26(-0.73%)
Apr 28, 2023 35.90 36.82 35.90 36.36 2,119,200 +0.33(+0.92%)
Apr 27, 2023 37.42 37.48 33.13 36.03 4,586,336 -0.14(-0.38%)
Apr 26, 2023 36.51 37.15 36.00 36.17 2,773,932 -0.44(-1.20%)
Apr 25, 2023 37.14 37.31 36.55 36.61 1,746,106 -0.71(-1.89%)
Apr 24, 2023 37.03 37.50 36.89 37.31 1,614,396 +0.46(+1.25%)
Apr 21, 2023 36.75 37.00 36.30 36.85 1,398,734 +0.34(+0.94%)
Apr 20, 2023 36.46 36.93 36.27 36.51 974,627 -0.42(-1.14%)
Apr 19, 2023 36.75 37.05 36.44 36.93 919,549 -0.17(-0.45%)
Apr 18, 2023 37.12 37.16 36.54 37.10 1,112,510 +0.40(+1.09%)
Apr 17, 2023 36.15 36.70 35.74 36.70 1,112,797 +0.33(+0.92%)
Apr 14, 2023 36.08 36.62 35.46 36.36 3,350,382 +0.38(+1.06%)
Apr 13, 2023 35.54 36.03 34.89 35.98 4,769,028 -0.64(-1.74%)
Apr 12, 2023 37.62 37.79 36.57 36.62 1,210,676 -0.49(-1.32%)
Apr 11, 2023 37.17 37.28 36.36 37.11 1,697,187 +0.29(+0.80%)
Apr 10, 2023 35.73 37.07 35.72 36.81 1,941,381 +1.04(+2.90%)
Apr 06, 2023 36.39 36.41 35.62 35.77 1,263,821 -0.69(-1.88%)
Apr 05, 2023 35.86 36.48 35.58 36.46 1,634,256 +0.22(+0.60%)
Apr 04, 2023 37.81 37.86 35.94 36.25 1,653,054 -1.53(-4.05%)
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.