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 (%)
Jul 31, 2023 38.11 38.22 37.39 38.04 1,675,728 -0.11(-0.28%)
Jul 28, 2023 37.83 38.56 37.52 38.15 2,375,266 +1.00(+2.71%)
Jul 27, 2023 38.03 39.70 36.79 37.15 5,319,980 +0.03(+0.08%)
Jul 26, 2023 36.62 37.19 36.50 37.12 2,367,292 +0.37(+1.02%)
Jul 25, 2023 36.52 37.04 36.02 36.74 1,701,817 -0.01(-0.03%)
Jul 24, 2023 36.84 37.43 36.69 36.75 1,829,681 +0.01(+0.03%)
Jul 21, 2023 37.53 38.03 36.29 36.74 3,126,562 +0.68(+1.89%)
Jul 20, 2023 35.96 36.31 35.48 36.06 1,440,100 -0.14(-0.38%)
Jul 19, 2023 35.34 36.26 35.08 36.20 1,717,020 +0.83(+2.34%)
Jul 18, 2023 34.78 35.77 34.69 35.37 2,042,403 +0.60(+1.73%)
Jul 17, 2023 35.29 35.42 34.67 34.77 1,719,715 -0.69(-1.95%)
Jul 14, 2023 35.37 35.55 34.97 35.46 1,851,391 -0.07(-0.19%)
Jul 13, 2023 35.12 35.56 34.52 35.53 2,107,482 +0.19(+0.53%)
Jul 12, 2023 35.87 36.13 35.17 35.34 1,521,682 -0.09(-0.25%)
Jul 11, 2023 35.21 35.83 34.87 35.43 1,466,885 +0.51(+1.47%)
Jul 10, 2023 34.07 35.09 33.99 34.92 1,459,701 +0.63(+1.84%)
Jul 07, 2023 34.20 34.89 34.08 34.29 1,498,605 +0.06(+0.17%)
Jul 06, 2023 34.98 35.20 33.98 34.23 1,249,336 -1.17(-3.31%)
Jul 05, 2023 35.54 35.69 34.99 35.40 1,391,073 -0.41(-1.16%)
Jul 03, 2023 34.89 35.95 34.89 35.82 1,278,418 +1.12(+3.24%)
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 -0.89(-2.55%)
May 08, 2023 34.91 35.38 34.52 34.96 1,527,516 +0.21(+0.59%)
May 05, 2023 34.26 34.79 33.85 34.76 1,821,077 +1.18(+3.50%)
May 04, 2023 34.87 34.87 33.50 33.58 2,025,286 -1.31(-3.77%)
May 03, 2023 35.53 35.87 34.79 34.90 1,928,913 -0.82(-2.31%)
May 02, 2023 35.95 36.02 35.06 35.72 1,887,139 -0.40(-1.11%)
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.