Skip to main content

Harley-Davidson (NY: HOG )

34.01 +0.46 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.58 33.93 33.40 33.45 686,863 -0.54(-1.60%)
Nov 27, 2019 33.97 34.16 33.59 33.99 1,175,552 -0.18(-0.54%)
Nov 26, 2019 34.01 34.21 33.75 34.17 1,671,984 +0.04(+0.11%)
Nov 25, 2019 33.63 34.32 33.40 34.14 1,683,558 +0.61(+1.81%)
Nov 22, 2019 33.14 33.70 33.02 33.53 1,440,400 +0.64(+1.96%)
Nov 21, 2019 32.79 33.17 32.63 32.89 1,275,871 +0.23(+0.70%)
Nov 20, 2019 33.36 33.58 32.58 32.66 2,754,379 -1.23(-3.64%)
Nov 19, 2019 34.55 34.55 33.71 33.89 1,489,546 -0.63(-1.84%)
Nov 18, 2019 34.68 34.79 34.40 34.52 1,046,795 -0.40(-1.13%)
Nov 15, 2019 34.98 35.16 34.43 34.92 958,127 +0.29(+0.82%)
Nov 14, 2019 34.61 34.85 34.48 34.63 1,213,156 -0.13(-0.37%)
Nov 13, 2019 35.18 35.20 34.75 34.76 1,394,771 -0.51(-1.43%)
Nov 12, 2019 35.42 36.03 35.22 35.27 1,941,597 -0.15(-0.42%)
Nov 11, 2019 36.00 36.12 35.28 35.42 1,279,076 -0.80(-2.21%)
Nov 08, 2019 35.98 36.23 35.63 36.22 1,080,381 +0.13(+0.36%)
Nov 07, 2019 35.99 36.31 35.85 36.09 2,043,678 +0.65(+1.84%)
Nov 06, 2019 36.17 36.21 35.16 35.43 2,436,818 -0.84(-2.31%)
Nov 05, 2019 35.96 36.53 35.84 36.27 2,398,961 +0.55(+1.54%)
Nov 04, 2019 35.52 36.22 35.31 35.72 3,361,387 -0.44(-1.22%)
Nov 01, 2019 36.16 36.19 35.76 36.16 2,083,103 +0.39(+1.08%)
Oct 31, 2019 36.65 36.76 35.42 35.77 2,230,477 -1.12(-3.04%)
Oct 30, 2019 37.02 37.05 36.50 36.90 1,106,605 -0.32(-0.86%)
Oct 29, 2019 37.01 37.57 36.66 37.22 1,796,628 +0.12(+0.32%)
Oct 28, 2019 36.55 37.38 36.42 37.10 2,275,350 +0.88(+2.44%)
Oct 25, 2019 35.53 36.49 35.53 36.22 3,070,163 +0.59(+1.65%)
Oct 24, 2019 36.50 36.62 35.49 35.63 2,332,879 -0.74(-2.05%)
Oct 23, 2019 36.78 36.90 36.10 36.37 3,160,851 -0.44(-1.20%)
Oct 22, 2019 36.14 37.59 35.04 36.81 8,568,474 +2.72(+7.98%)
Oct 21, 2019 33.96 34.30 33.95 34.09 2,671,186 +0.47(+1.39%)
Oct 18, 2019 33.68 34.03 33.45 33.62 2,304,335 -0.12(-0.35%)
Oct 17, 2019 33.86 33.86 33.40 33.74 1,028,366 +0.13(+0.38%)
Oct 16, 2019 33.59 33.97 33.36 33.61 1,467,622 +0.12(+0.36%)
Oct 15, 2019 32.41 33.56 32.21 33.49 2,383,342 +1.12(+3.46%)
Oct 14, 2019 32.18 32.51 31.64 32.37 2,834,090 +0.10(+0.31%)
Oct 11, 2019 31.72 32.65 31.68 32.27 1,560,152 +1.20(+3.85%)
Oct 10, 2019 30.90 31.46 30.63 31.08 1,587,797 +0.50(+1.62%)
Oct 09, 2019 30.62 30.81 30.13 30.58 1,810,993 +0.08(+0.27%)
Oct 08, 2019 31.03 31.22 30.41 30.50 1,916,517 -0.86(-2.76%)
Oct 07, 2019 32.26 32.32 31.28 31.36 2,484,061 -1.16(-3.56%)
Oct 04, 2019 32.24 32.57 32.07 32.52 1,414,405 +0.28(+0.86%)
Oct 03, 2019 31.81 32.25 31.33 32.24 1,286,303 +0.24(+0.75%)
Oct 02, 2019 32.32 32.48 31.71 32.00 1,639,847 -0.64(-1.97%)
Oct 01, 2019 33.09 33.51 32.36 32.65 1,170,115 -0.42(-1.28%)
Sep 30, 2019 32.89 33.65 32.89 33.07 1,975,183 +0.24(+0.73%)
Sep 27, 2019 32.39 32.91 32.34 32.83 1,503,376 +0.45(+1.39%)
Sep 26, 2019 32.44 32.49 31.93 32.38 1,803,158 +0.17(+0.51%)
Sep 25, 2019 31.26 32.56 31.20 32.22 2,649,241 +0.94(+3.00%)
Sep 24, 2019 32.83 33.91 31.18 31.28 3,426,695 -1.28(-3.93%)
Sep 23, 2019 31.99 32.67 31.90 32.56 2,383,124 +0.13(+0.40%)
Sep 20, 2019 32.34 33.95 32.32 32.43 4,489,137 +0.44(+1.38%)
Sep 19, 2019 32.07 32.56 31.95 31.99 1,856,726 +0.15(+0.46%)
Sep 18, 2019 31.91 32.10 31.40 31.84 2,101,284 -0.27(-0.83%)
Sep 17, 2019 32.82 33.12 31.96 32.11 1,813,407 -1.12(-3.38%)
Sep 16, 2019 33.06 33.25 32.71 33.23 2,082,891 -0.13(-0.40%)
Sep 13, 2019 33.23 33.74 33.08 33.36 2,136,171 +0.56(+1.69%)
Sep 12, 2019 32.55 33.12 32.28 32.81 1,592,517 +0.32(+0.98%)
Sep 11, 2019 32.16 32.56 31.47 32.49 1,747,975 +0.28(+0.88%)
Sep 10, 2019 31.39 32.41 31.24 32.20 2,234,526 +0.90(+2.88%)
Sep 09, 2019 29.76 31.39 29.71 31.30 2,644,290 +1.68(+5.68%)
Sep 06, 2019 29.78 30.03 29.52 29.62 1,310,120 -0.03(-0.09%)
Sep 05, 2019 29.28 30.09 29.09 29.65 2,042,757 +1.00(+3.49%)
Sep 04, 2019 28.45 28.82 28.43 28.65 1,116,747 +0.41(+1.45%)
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.