Skip to main content

Harley-Davidson (NY: HOG )

39.71 -0.89 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 40.24 40.51 39.53 39.71 1,966,617 -0.89(-2.19%)
Apr 11, 2024 41.88 41.88 39.71 40.60 2,543,490 -0.74(-1.79%)
Apr 10, 2024 41.90 42.48 41.23 41.34 1,839,816 -1.54(-3.59%)
Apr 09, 2024 43.11 43.18 42.37 42.88 1,752,059 -0.30(-0.69%)
Apr 08, 2024 42.98 43.63 42.65 43.18 1,794,662 +1.09(+2.59%)
Apr 05, 2024 42.22 42.88 39.35 42.09 3,206,151 -0.06(-0.14%)
Apr 04, 2024 43.36 43.54 42.11 42.15 1,331,406 -0.69(-1.61%)
Apr 03, 2024 43.60 43.89 42.62 42.84 1,374,761 -0.25(-0.58%)
Apr 02, 2024 42.97 43.19 42.45 43.09 1,028,524 -0.46(-1.06%)
Apr 01, 2024 43.78 43.78 43.10 43.55 892,146 -0.19(-0.43%)
Mar 28, 2024 43.65 44.16 43.61 43.74 889,351 +0.08(+0.18%)
Mar 27, 2024 43.02 43.68 42.95 43.66 1,456,265 +0.91(+2.13%)
Mar 26, 2024 43.49 43.65 42.54 42.75 1,539,173 -0.64(-1.47%)
Mar 25, 2024 43.47 43.94 43.39 43.39 1,992,494 -0.12(-0.28%)
Mar 22, 2024 43.90 44.14 43.25 43.51 1,432,299 -0.43(-0.98%)
Mar 21, 2024 42.76 44.00 42.76 43.94 1,820,890 +1.37(+3.22%)
Mar 20, 2024 41.38 42.73 41.38 42.57 1,837,809 +1.12(+2.70%)
Mar 19, 2024 40.62 41.63 40.62 41.45 1,191,682 +0.72(+1.77%)
Mar 18, 2024 40.74 41.37 40.33 40.73 2,191,794 -0.27(-0.66%)
Mar 15, 2024 40.50 41.96 40.44 41.00 3,960,862 +0.49(+1.21%)
Mar 14, 2024 40.32 41.33 39.88 40.51 2,049,733 +0.53(+1.33%)
Mar 13, 2024 39.72 40.47 39.61 39.98 1,931,960 -0.07(-0.17%)
Mar 12, 2024 39.83 40.85 39.60 40.05 2,551,623 +1.03(+2.64%)
Mar 11, 2024 38.32 39.46 38.30 39.02 1,961,672 +0.55(+1.43%)
Mar 08, 2024 39.45 39.96 38.35 38.47 1,593,493 -0.61(-1.56%)
Mar 07, 2024 38.68 39.21 38.40 39.08 1,461,300 +0.48(+1.24%)
Mar 06, 2024 39.06 39.48 38.30 38.60 1,841,896 -0.72(-1.83%)
Mar 05, 2024 36.88 40.22 36.83 39.32 3,182,710 +2.65(+7.23%)
Mar 04, 2024 36.34 37.09 36.34 36.67 1,182,653 +0.33(+0.91%)
Mar 01, 2024 36.19 36.35 35.09 36.34 2,808,612 +0.24(+0.67%)
Feb 29, 2024 36.53 37.10 35.89 36.10 1,701,932 -0.13(-0.36%)
Feb 28, 2024 35.81 36.54 35.65 36.23 970,533 +0.22(+0.61%)
Feb 27, 2024 36.83 36.90 35.91 36.01 1,588,212 -0.56(-1.52%)
Feb 26, 2024 36.48 37.10 36.16 36.57 1,143,879 -0.01(-0.03%)
Feb 23, 2024 37.15 37.35 36.57 36.58 1,210,429 -0.72(-1.92%)
Feb 22, 2024 37.43 37.87 37.06 37.29 1,084,480 -0.08(-0.21%)
Feb 21, 2024 37.42 37.67 36.93 37.37 1,151,312 -0.02(-0.05%)
Feb 20, 2024 37.17 37.53 36.93 37.39 2,019,825 -0.28(-0.74%)
Feb 16, 2024 37.25 37.77 36.86 37.67 1,552,228 +0.10(+0.26%)
Feb 15, 2024 37.16 37.69 36.98 37.57 1,273,959 +0.88(+2.39%)
Feb 14, 2024 36.93 37.05 36.23 36.69 1,522,621 +0.08(+0.22%)
Feb 13, 2024 36.65 37.10 35.93 36.62 2,004,262 -1.22(-3.24%)
Feb 12, 2024 36.56 37.93 36.42 37.84 2,461,164 +1.16(+3.18%)
Feb 09, 2024 34.87 37.03 34.67 36.67 2,250,379 +1.93(+5.56%)
Feb 08, 2024 34.63 36.37 33.01 34.74 3,938,872 +0.37(+1.07%)
Feb 07, 2024 34.26 34.47 33.47 34.38 2,568,015 +0.38(+1.11%)
Feb 06, 2024 33.76 34.59 33.66 34.00 1,794,811 +0.28(+0.83%)
Feb 05, 2024 33.46 34.01 33.21 33.72 1,996,589 -0.31(-0.91%)
Feb 02, 2024 32.80 34.44 32.41 34.03 1,368,256 +0.81(+2.43%)
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.