Skip to main content

Harley-Davidson (NY: HOG )

33.30 +0.05 (+0.15%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 33.35 33.70 33.17 33.25 2,316,603 -0.76(-2.23%)
Jun 18, 2024 33.46 34.07 33.46 34.01 1,493,345 +0.46(+1.37%)
Jun 17, 2024 32.59 33.56 32.46 33.55 1,794,194 +1.03(+3.17%)
Jun 14, 2024 32.50 32.78 31.96 32.52 1,462,018 -0.63(-1.90%)
Jun 13, 2024 33.45 33.50 32.94 33.15 1,448,767 -0.44(-1.31%)
Jun 12, 2024 34.43 34.61 33.25 33.59 1,600,025 -0.13(-0.39%)
Jun 11, 2024 33.70 33.90 32.83 33.72 1,713,860 -0.46(-1.35%)
Jun 10, 2024 33.92 34.59 33.58 34.18 1,223,947 -0.19(-0.55%)
Jun 07, 2024 34.04 34.63 34.04 34.37 1,101,194 -0.01(-0.03%)
Jun 06, 2024 35.00 35.16 33.93 34.38 1,592,000 -0.96(-2.72%)
Jun 05, 2024 35.04 35.42 34.84 35.34 1,636,161 +0.52(+1.50%)
Jun 04, 2024 34.88 36.03 34.33 34.82 2,086,740 -1.94(-5.28%)
Jun 03, 2024 35.80 36.79 35.68 36.76 1,543,877 +1.05(+2.95%)
May 31, 2024 34.98 35.75 34.92 35.70 1,391,809 +0.73(+2.08%)
May 30, 2024 34.01 35.04 34.01 34.98 999,028 +1.12(+3.32%)
May 29, 2024 34.04 34.44 33.68 33.85 1,159,688 -0.76(-2.19%)
May 28, 2024 35.00 35.16 34.49 34.61 1,007,447 -0.43(-1.22%)
May 24, 2024 35.24 35.25 34.87 35.04 783,712 +0.05(+0.14%)
May 23, 2024 35.65 35.65 34.80 34.99 942,544 -0.46(-1.29%)
May 22, 2024 34.82 35.44 34.82 35.44 1,129,210 +0.67(+1.92%)
May 21, 2024 34.91 35.23 34.70 34.78 1,003,675 -0.17(-0.48%)
May 20, 2024 35.33 35.48 34.90 34.95 1,233,526 -0.27(-0.76%)
May 17, 2024 35.19 35.45 35.02 35.22 888,542 -0.02(-0.06%)
May 16, 2024 35.98 36.00 35.22 35.24 920,542 -0.83(-2.29%)
May 15, 2024 36.19 36.53 35.94 36.06 1,115,982 +0.16(+0.44%)
May 14, 2024 35.50 36.19 35.36 35.90 1,621,480 +0.90(+2.56%)
May 13, 2024 34.86 35.30 34.54 35.01 1,750,274 +0.49(+1.41%)
May 10, 2024 34.13 34.92 33.72 34.52 2,868,305 +0.58(+1.70%)
May 09, 2024 33.62 34.17 32.59 33.94 3,994,283 -1.37(-3.89%)
May 08, 2024 35.08 36.21 35.03 35.31 2,736,001 -0.21(-0.59%)
May 07, 2024 35.54 35.98 35.35 35.52 1,701,372 +0.09(+0.25%)
May 06, 2024 35.29 35.56 34.95 35.43 1,515,671 +0.56(+1.60%)
May 03, 2024 35.45 35.72 34.80 34.88 1,446,387 +0.02(+0.06%)
May 02, 2024 34.75 35.01 34.13 34.86 1,156,228 +0.65(+1.89%)
May 01, 2024 34.14 34.98 33.84 34.21 1,411,302 -0.01(-0.03%)
Apr 30, 2024 34.60 34.72 34.15 34.22 1,928,283 -0.85(-2.41%)
Apr 29, 2024 34.65 35.33 34.32 35.07 2,501,301 +0.49(+1.41%)
Apr 26, 2024 33.48 34.94 33.07 34.58 3,461,466 +1.51(+4.57%)
Apr 25, 2024 38.16 38.37 32.05 33.07 10,729,347 -6.18(-15.75%)
Apr 24, 2024 39.53 39.64 38.86 39.25 1,926,747 -0.30(-0.75%)
Apr 23, 2024 39.14 39.94 38.61 39.54 2,150,391 +0.75(+1.92%)
Apr 22, 2024 38.09 39.04 37.87 38.80 1,664,643 +0.95(+2.50%)
Apr 19, 2024 37.47 38.16 37.12 37.85 1,321,691 +0.21(+0.56%)
Apr 18, 2024 37.77 38.11 37.18 37.64 1,787,295 -0.11(-0.29%)
Apr 17, 2024 38.88 38.88 37.58 37.75 2,872,744 -0.87(-2.24%)
Apr 16, 2024 39.48 39.48 38.28 38.62 1,784,605 -0.29(-0.74%)
Apr 15, 2024 39.82 40.30 38.83 38.91 1,245,362 -0.61(-1.54%)
Apr 12, 2024 40.04 40.31 39.34 39.51 1,976,360 -0.89(-2.19%)
Apr 11, 2024 41.67 41.67 39.51 40.40 2,556,091 -0.74(-1.79%)
Apr 10, 2024 41.69 42.28 41.03 41.14 1,848,931 -1.53(-3.59%)
Apr 09, 2024 42.90 42.97 42.16 42.67 1,760,739 -0.30(-0.69%)
Apr 08, 2024 42.77 43.41 42.43 42.97 1,803,553 +1.08(+2.59%)
Apr 05, 2024 42.01 42.67 39.16 41.88 3,222,035 -0.06(-0.14%)
Apr 04, 2024 43.15 43.33 41.90 41.94 1,338,002 -0.69(-1.61%)
Apr 03, 2024 43.39 43.67 42.41 42.63 1,381,572 -0.25(-0.58%)
Apr 02, 2024 42.76 42.98 42.25 42.88 1,033,619 -0.46(-1.06%)
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.