Skip to main content

Harley-Davidson (NY: HOG )

32.52 -0.63 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.59 26.64 25.81 26.09 2,553,509 -0.70(-2.60%)
Aug 28, 2020 26.55 26.83 26.36 26.79 1,905,370 +0.28(+1.07%)
Aug 27, 2020 26.60 27.03 26.48 26.50 1,492,645 +0.08(+0.28%)
Aug 26, 2020 26.74 26.82 26.18 26.43 1,077,369 -0.18(-0.67%)
Aug 25, 2020 27.32 27.55 26.50 26.61 1,738,336 -0.56(-2.05%)
Aug 24, 2020 26.61 27.32 26.32 27.16 1,848,247 +1.17(+4.49%)
Aug 21, 2020 26.18 26.38 25.83 26.00 1,176,996 -0.23(-0.86%)
Aug 20, 2020 26.18 26.50 25.87 26.22 1,528,966 -0.32(-1.21%)
Aug 19, 2020 26.43 26.76 26.14 26.54 1,809,844 +0.19(+0.71%)
Aug 18, 2020 26.71 26.81 26.28 26.35 1,559,880 -0.22(-0.81%)
Aug 17, 2020 26.40 26.98 26.23 26.57 1,599,605 +0.24(+0.93%)
Aug 14, 2020 26.36 26.70 25.82 26.33 1,818,917 -0.24(-0.89%)
Aug 13, 2020 25.39 26.88 25.25 26.56 2,756,501 +0.97(+3.79%)
Aug 12, 2020 26.68 26.76 25.25 25.59 2,351,179 -0.66(-2.51%)
Aug 11, 2020 26.29 26.91 26.23 26.25 1,701,148 +0.60(+2.35%)
Aug 10, 2020 24.86 25.76 24.86 25.65 1,709,947 +0.97(+3.93%)
Aug 07, 2020 24.45 24.72 24.21 24.68 1,503,691 +0.24(+0.96%)
Aug 06, 2020 24.92 25.16 24.42 24.44 3,829,678 -0.63(-2.52%)
Aug 05, 2020 24.73 25.24 24.54 25.07 2,036,518 +0.69(+2.82%)
Aug 04, 2020 24.69 24.78 24.03 24.39 2,956,857 -0.36(-1.45%)
Aug 03, 2020 24.65 25.04 24.28 24.74 2,392,970 +0.24(+0.96%)
Jul 31, 2020 24.97 25.01 24.13 24.51 3,412,354 -0.56(-2.22%)
Jul 30, 2020 25.98 26.18 24.94 25.06 3,369,738 -1.53(-5.74%)
Jul 29, 2020 26.93 27.61 26.48 26.59 4,595,005 -0.77(-2.82%)
Jul 28, 2020 25.76 27.70 24.46 27.36 14,609,350 -0.21(-0.75%)
Jul 27, 2020 27.12 27.66 26.97 27.57 2,464,424 +0.20(+0.72%)
Jul 24, 2020 27.12 27.56 26.85 27.37 2,373,959 +0.00(+0.00%)
Jul 23, 2020 26.78 27.70 26.74 27.37 2,491,600 +0.41(+1.54%)
Jul 22, 2020 26.12 27.07 26.04 26.96 2,419,440 +0.41(+1.56%)
Jul 21, 2020 26.45 26.96 26.22 26.54 4,056,784 +0.18(+0.68%)
Jul 20, 2020 26.59 26.94 26.13 26.36 2,600,236 -0.59(-2.20%)
Jul 17, 2020 28.00 28.16 26.95 26.96 3,340,664 -0.99(-3.54%)
Jul 16, 2020 27.19 27.97 26.88 27.95 4,278,205 +0.76(+2.81%)
Jul 15, 2020 26.75 27.54 26.29 27.18 9,418,613 +1.42(+5.52%)
Jul 14, 2020 24.97 25.88 24.75 25.76 5,998,032 +1.36(+5.56%)
Jul 13, 2020 24.89 25.21 24.30 24.41 2,671,773 -0.45(-1.82%)
Jul 10, 2020 24.41 24.98 24.06 24.86 3,541,291 +0.61(+2.52%)
Jul 09, 2020 24.83 24.91 23.63 24.24 4,439,848 +0.15(+0.63%)
Jul 08, 2020 23.37 24.13 23.25 24.09 3,329,153 +0.93(+4.02%)
Jul 07, 2020 23.28 23.65 23.07 23.16 2,465,118 -0.54(-2.26%)
Jul 06, 2020 23.01 23.88 22.98 23.70 6,166,117 +1.63(+7.38%)
Jul 02, 2020 22.60 22.82 21.99 22.07 1,944,136 +0.27(+1.25%)
Jul 01, 2020 22.23 22.83 21.73 21.80 2,409,196 -0.58(-2.61%)
Jun 30, 2020 22.25 22.55 22.08 22.38 2,776,901 -0.07(-0.29%)
Jun 29, 2020 21.73 22.62 21.62 22.45 3,338,041 +1.05(+4.88%)
Jun 26, 2020 22.72 22.79 21.29 21.40 3,678,618 -1.58(-6.88%)
Jun 25, 2020 21.80 22.98 21.58 22.98 4,322,624 +0.96(+4.36%)
Jun 24, 2020 22.95 23.15 21.41 22.02 3,375,361 -1.25(-5.38%)
Jun 23, 2020 23.54 23.97 23.14 23.28 6,431,865 +0.16(+0.69%)
Jun 22, 2020 23.23 23.69 22.88 23.11 5,979,778 -0.25(-1.09%)
Jun 19, 2020 24.05 24.08 22.89 23.37 32,626,972 -0.05(-0.20%)
Jun 18, 2020 23.12 23.71 22.77 23.42 2,685,260 -0.08(-0.32%)
Jun 17, 2020 24.05 24.35 23.43 23.49 3,784,131 -0.44(-1.85%)
Jun 16, 2020 24.98 25.18 23.58 23.93 3,118,489 +0.38(+1.60%)
Jun 15, 2020 22.47 23.84 22.22 23.56 6,363,953 -0.06(-0.24%)
Jun 12, 2020 23.52 23.92 22.63 23.61 3,876,589 +1.24(+5.56%)
Jun 11, 2020 22.04 23.48 21.85 22.37 3,690,586 -1.84(-7.58%)
Jun 10, 2020 25.56 25.56 23.93 24.21 7,546,464 -1.37(-5.37%)
Jun 09, 2020 25.14 25.88 24.51 25.58 4,172,251 -0.47(-1.81%)
Jun 08, 2020 24.90 26.36 24.73 26.05 9,156,632 +2.12(+8.85%)
Jun 05, 2020 25.07 25.36 23.74 23.93 3,793,641 +0.41(+1.76%)
Jun 04, 2020 22.58 23.60 21.79 23.52 4,582,706 +0.64(+2.80%)
Jun 03, 2020 22.96 23.43 22.66 22.88 4,678,876 +0.68(+3.05%)
Jun 02, 2020 21.83 22.45 21.58 22.20 4,024,035 +0.80(+3.74%)
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.