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

Harley-Davidson (NY: HOG )

38.58 -0.95 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.982 10.06 9.581 9.763 5,508,795 -0.02(-0.22%)
Mar 30, 2009 10.18 10.18 9.587 9.785 5,367,784 -1.42(-12.69%)
Mar 26, 2009 10.54 11.30 10.30 11.21 9,342,407 +0.92(+8.93%)
Mar 25, 2009 10.03 10.86 9.799 10.29 7,466,167 +0.47(+4.83%)
Mar 24, 2009 10.21 10.21 9.770 9.814 8,617,093 -0.51(-4.94%)
Mar 23, 2009 9.770 10.32 9.748 10.32 10,697,595 +1.06(+11.50%)
Mar 20, 2009 9.734 9.843 9.099 9.260 7,304,474 -0.95(-9.32%)
Mar 19, 2009 10.10 10.73 9.661 10.21 11,304,073 +0.18(+1.81%)
Mar 18, 2009 8.254 10.17 8.166 10.03 14,022,711 +1.70(+20.46%)
Mar 17, 2009 8.195 8.418 7.918 8.326 5,904,450 +0.19(+2.33%)
Mar 16, 2009 8.093 8.655 8.013 8.137 9,305,718 +0.31(+3.91%)
Mar 13, 2009 8.057 8.567 7.539 7.831 0 -0.06(-0.74%)
Mar 12, 2009 7.371 7.947 7.109 7.889 5,726,692 +0.52(+7.13%)
Mar 11, 2009 7.393 7.736 7.206 7.364 9,137,594 +0.07(+0.90%)
Mar 10, 2009 6.307 7.335 6.241 7.298 12,147,343 +1.16(+18.88%)
Mar 09, 2009 6.074 6.292 5.935 6.139 6,633,471 +0.07(+1.08%)
Mar 06, 2009 6.453 6.701 5.869 6.074 0 +0.09(+1.59%)
Mar 05, 2009 6.343 6.438 5.826 5.979 10,725,231 -0.51(-7.87%)
Mar 04, 2009 7.058 7.123 6.358 6.489 12,263,454 -0.07(-1.00%)
Mar 02, 2009 7.124 7.218 6.475 6.555 10,305,828 -0.73(-10.00%)
Feb 27, 2009 7.269 7.449 7.127 7.283 0 -0.09(-1.27%)
Feb 26, 2009 7.463 7.820 7.247 7.377 6,484,584 +0.09(+1.19%)
Feb 25, 2009 7.564 7.564 7.110 7.290 10,132,513 -0.27(-3.62%)
Feb 24, 2009 7.499 7.672 7.052 7.564 12,099,229 +0.13(+1.75%)
Feb 23, 2009 8.112 8.112 7.344 7.434 10,157,712 -0.37(-4.71%)
Feb 20, 2009 7.615 7.954 7.319 7.802 0 +0.04(+0.46%)
Feb 19, 2009 8.473 8.581 7.680 7.766 9,295,699 -0.42(-5.11%)
Feb 18, 2009 8.617 8.776 7.997 8.184 10,684,012 -0.37(-4.30%)
Feb 17, 2009 8.639 8.725 8.365 8.552 9,379,862 -0.32(-3.58%)
Feb 13, 2009 8.812 9.143 8.797 8.869 0 +0.00(+0.00%)
Feb 12, 2009 9.490 9.497 8.473 8.869 18,837,424 -0.80(-8.28%)
Feb 11, 2009 9.569 9.973 9.389 9.670 6,358,598 +0.19(+2.05%)
Feb 10, 2009 10.25 10.52 9.134 9.475 9,755,617 -0.84(-8.11%)
Feb 09, 2009 10.24 10.63 10.03 10.31 6,693,995 -0.09(-0.83%)
Feb 06, 2009 9.461 10.43 9.461 10.40 0 +0.97(+10.24%)
Feb 05, 2009 9.129 9.627 8.905 9.432 8,818,564 +0.27(+2.99%)
Feb 04, 2009 9.684 9.792 9.107 9.158 11,838,160 -0.74(-7.50%)
Feb 03, 2009 8.675 10.49 8.588 9.901 28,164,640 +1.35(+15.77%)
Feb 02, 2009 8.711 8.797 8.393 8.552 9,294,164 -0.23(-2.63%)
Jan 30, 2009 9.273 9.273 8.754 8.783 0 -0.50(-5.36%)
Jan 29, 2009 9.143 9.381 8.754 9.280 11,485,697 -0.02(-0.23%)
Jan 28, 2009 9.079 9.518 8.992 9.302 11,219,012 +0.54(+6.17%)
Jan 27, 2009 8.646 8.905 8.430 8.761 9,999,864 +0.44(+5.29%)
Jan 26, 2009 8.682 9.014 7.860 8.321 11,460,608 +0.03(+0.35%)
Jan 23, 2009 7.932 8.776 7.261 8.293 0 -0.65(-7.26%)
Jan 22, 2009 9.562 9.641 8.653 8.942 11,756,266 -0.84(-8.55%)
Jan 21, 2009 9.353 9.814 8.725 9.778 12,257,940 +1.11(+12.81%)
Jan 20, 2009 9.764 9.965 8.624 8.668 11,703,704 -1.21(-12.26%)
Jan 16, 2009 10.27 10.36 9.295 9.879 0 -0.18(-1.79%)
Jan 15, 2009 9.648 10.24 9.230 10.06 10,433,906 +0.37(+3.87%)
Jan 14, 2009 9.958 9.965 9.201 9.684 8,990,325 -0.39(-3.86%)
Jan 13, 2009 10.28 10.48 9.807 10.07 8,180,413 -0.12(-1.13%)
Jan 12, 2009 10.79 11.05 10.10 10.19 12,833,152 -1.35(-11.69%)
Jan 09, 2009 12.29 12.58 11.29 11.54 10,515,424 -1.14(-8.99%)
Jan 08, 2009 12.37 12.70 12.17 12.68 4,417,758 +0.17(+1.33%)
Jan 07, 2009 13.90 13.95 12.36 12.51 9,972,855 -1.77(-12.37%)
Jan 06, 2009 14.10 14.43 13.57 14.28 5,767,209 +0.63(+4.60%)
Jan 05, 2009 13.51 13.85 12.91 13.65 5,919,677 +0.38(+2.88%)
Jan 02, 2009 12.44 13.39 12.24 13.27 0 +1.03(+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.