Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harley-Davidson (NY: HOG )

34.75 +1.52 (+4.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.13 10.21 9.721 9.906 5,429,047 -0.02(-0.22%)
Mar 30, 2009 10.33 10.33 9.728 9.928 5,290,077 -1.44(-12.69%)
Mar 26, 2009 10.69 11.47 10.45 11.37 9,207,162 +0.93(+8.93%)
Mar 25, 2009 10.17 11.02 9.943 10.44 7,358,083 +0.48(+4.83%)
Mar 24, 2009 10.36 10.36 9.914 9.958 8,492,347 -0.52(-4.94%)
Mar 23, 2009 9.914 10.48 9.891 10.48 10,542,731 +1.08(+11.50%)
Mar 20, 2009 9.877 9.988 9.233 9.396 7,198,731 -0.97(-9.32%)
Mar 19, 2009 10.25 10.88 9.803 10.36 11,140,430 +0.18(+1.81%)
Mar 18, 2009 8.375 10.32 8.286 10.18 13,819,710 +1.73(+20.46%)
Mar 17, 2009 8.316 8.541 8.034 8.449 5,818,974 +0.19(+2.33%)
Mar 16, 2009 8.212 8.782 8.131 8.256 9,171,003 +0.31(+3.91%)
Mar 13, 2009 8.175 8.693 7.650 7.946 0 -0.06(-0.74%)
Mar 12, 2009 7.480 8.064 7.213 8.005 5,643,789 +0.53(+7.13%)
Mar 11, 2009 7.502 7.850 7.311 7.472 9,005,313 +0.07(+0.90%)
Mar 10, 2009 6.399 7.443 6.333 7.406 11,971,491 +1.18(+18.88%)
Mar 09, 2009 6.163 6.385 6.022 6.229 6,537,441 +0.07(+1.08%)
Mar 06, 2009 6.547 6.799 5.956 6.163 0 +0.10(+1.59%)
Mar 05, 2009 6.436 6.533 5.911 6.067 10,569,967 -0.52(-7.87%)
Mar 04, 2009 7.161 7.228 6.451 6.584 12,085,921 -0.14(-2.09%)
Mar 02, 2009 7.309 7.406 6.644 6.725 10,044,899 -0.75(-10.00%)
Feb 27, 2009 7.457 7.642 7.312 7.472 0 -0.10(-1.27%)
Feb 26, 2009 7.657 8.023 7.435 7.568 6,320,404 +0.09(+1.19%)
Feb 25, 2009 7.761 7.761 7.295 7.480 9,875,972 -0.28(-3.62%)
Feb 24, 2009 7.694 7.872 7.235 7.761 11,792,894 +0.13(+1.75%)
Feb 23, 2009 8.323 8.323 7.535 7.628 9,900,534 -0.38(-4.71%)
Feb 20, 2009 7.813 8.160 7.509 8.005 0 +0.04(+0.46%)
Feb 19, 2009 8.693 8.804 7.879 7.968 9,060,346 -0.43(-5.11%)
Feb 18, 2009 8.841 9.004 8.205 8.397 10,413,508 -0.38(-4.30%)
Feb 17, 2009 8.863 8.952 8.582 8.774 9,142,377 -0.33(-3.58%)
Feb 13, 2009 9.041 9.381 9.026 9.100 0 +0.00(+0.00%)
Feb 12, 2009 9.736 9.743 8.693 9.100 18,360,488 -0.82(-8.28%)
Feb 11, 2009 9.817 10.23 9.632 9.921 6,197,607 +0.20(+2.05%)
Feb 10, 2009 10.51 10.79 9.371 9.721 9,508,619 -0.86(-8.11%)
Feb 09, 2009 10.51 10.90 10.29 10.58 6,524,513 -0.09(-0.83%)
Feb 06, 2009 9.706 10.70 9.706 10.67 0 +0.99(+10.24%)
Feb 05, 2009 9.366 9.877 9.137 9.677 8,595,291 +0.28(+2.99%)
Feb 04, 2009 9.936 10.05 9.344 9.396 11,538,435 -0.76(-7.50%)
Feb 03, 2009 8.900 10.76 8.811 10.16 27,451,552 +1.38(+15.77%)
Feb 02, 2009 8.937 9.026 8.612 8.774 9,058,849 -0.24(-2.63%)
Jan 30, 2009 9.514 9.514 8.981 9.011 0 -0.51(-5.36%)
Jan 29, 2009 9.381 9.625 8.981 9.522 11,194,896 -0.02(-0.23%)
Jan 28, 2009 9.314 9.766 9.226 9.544 10,934,963 +0.55(+6.17%)
Jan 27, 2009 8.870 9.137 8.649 8.989 9,746,682 +0.45(+5.29%)
Jan 26, 2009 8.907 9.248 8.064 8.538 11,170,442 +0.03(+0.35%)
Jan 23, 2009 8.138 9.004 7.450 8.508 0 -0.67(-7.26%)
Jan 22, 2009 9.810 9.891 8.878 9.174 11,458,614 -0.86(-8.55%)
Jan 21, 2009 9.595 10.07 8.952 10.03 11,947,587 +1.14(+12.81%)
Jan 20, 2009 10.02 10.22 8.848 8.893 11,407,383 -1.24(-12.26%)
Jan 16, 2009 10.54 10.63 9.536 10.14 0 -0.18(-1.79%)
Jan 15, 2009 9.899 10.51 9.470 10.32 10,169,735 +0.38(+3.87%)
Jan 14, 2009 10.22 10.22 9.440 9.936 8,762,702 -0.40(-3.87%)
Jan 13, 2009 10.54 10.76 10.06 10.34 7,973,297 -0.12(-1.13%)
Jan 12, 2009 11.07 11.33 10.36 10.45 12,508,235 -1.38(-11.69%)
Jan 09, 2009 12.61 12.90 11.58 11.84 10,249,189 -1.17(-8.99%)
Jan 08, 2009 12.69 13.03 12.49 13.01 4,305,907 +0.17(+1.33%)
Jan 07, 2009 14.26 14.32 12.68 12.84 9,720,357 -1.81(-12.37%)
Jan 06, 2009 14.47 14.80 13.92 14.65 5,621,192 +0.64(+4.60%)
Jan 05, 2009 13.86 14.21 13.24 14.00 5,769,799 +0.39(+2.88%)
Jan 02, 2009 12.76 13.74 12.56 13.61 0 +1.06(+8.43%)
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.