Skip to main content

Harley-Davidson (NY: HOG )

34.62 -1.29 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.63 35.81 34.33 34.62 1,306,761 -1.29(-3.59%)
Jul 18, 2024 36.16 37.55 35.69 35.91 1,257,639 -0.26(-0.72%)
Jul 17, 2024 35.89 36.50 35.64 36.17 1,527,516 -0.16(-0.44%)
Jul 16, 2024 35.00 36.49 34.73 36.33 1,719,697 +1.14(+3.24%)
Jul 15, 2024 34.38 35.45 34.33 35.19 1,551,685 +0.81(+2.36%)
Jul 12, 2024 34.27 34.94 34.12 34.38 1,430,139 +0.36(+1.06%)
Jul 11, 2024 33.00 34.05 32.97 34.02 1,930,107 +1.76(+5.46%)
Jul 10, 2024 32.03 32.54 31.89 32.26 1,426,276 +0.43(+1.35%)
Jul 09, 2024 31.71 32.33 31.66 31.83 999,315 +0.00(+0.00%)
Jul 08, 2024 32.08 32.31 31.73 31.83 1,371,069 -0.05(-0.16%)
Jul 05, 2024 32.26 32.57 31.67 31.88 2,096,409 -0.55(-1.70%)
Jul 03, 2024 32.15 32.69 31.96 32.43 1,026,124 +0.46(+1.44%)
Jul 02, 2024 32.43 32.45 31.65 31.97 1,526,450 -0.38(-1.17%)
Jul 01, 2024 33.67 33.71 32.28 32.35 1,312,682 -1.19(-3.55%)
Jun 28, 2024 33.65 33.81 33.08 33.54 1,646,887 +0.14(+0.42%)
Jun 27, 2024 33.49 33.49 33.01 33.40 1,053,373 -0.23(-0.68%)
Jun 26, 2024 33.21 33.78 33.09 33.63 827,609 +0.46(+1.39%)
Jun 25, 2024 33.86 33.94 32.96 33.17 1,306,831 -0.85(-2.50%)
Jun 24, 2024 33.84 34.34 33.66 34.02 1,125,209 +0.35(+1.04%)
Jun 21, 2024 33.06 33.71 32.91 33.67 2,696,532 +0.42(+1.26%)
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 2,086,770 -1.94(-5.28%)
Jun 03, 2024 35.80 36.79 35.68 36.76 1,543,899 +1.05(+2.95%)
May 31, 2024 34.98 35.75 34.92 35.70 1,391,829 +0.73(+2.08%)
May 30, 2024 34.01 35.04 34.01 34.98 999,042 +1.12(+3.32%)
May 29, 2024 34.04 34.44 33.68 33.85 1,159,704 -0.76(-2.19%)
May 28, 2024 35.00 35.16 34.49 34.61 1,007,462 -0.43(-1.22%)
May 24, 2024 35.23 35.24 34.87 35.04 783,723 +0.05(+0.14%)
May 23, 2024 35.65 35.65 34.80 34.99 942,558 -0.46(-1.29%)
May 22, 2024 34.82 35.44 34.82 35.44 1,129,226 +0.67(+1.92%)
May 21, 2024 34.91 35.22 34.70 34.78 1,003,689 -0.17(-0.48%)
May 20, 2024 35.32 35.48 34.90 34.95 1,233,544 -0.27(-0.76%)
May 17, 2024 35.19 35.45 35.02 35.22 888,555 -0.02(-0.06%)
May 16, 2024 35.98 36.00 35.22 35.23 920,555 -0.83(-2.29%)
May 15, 2024 36.19 36.53 35.94 36.06 1,115,998 +0.16(+0.44%)
May 14, 2024 35.50 36.19 35.36 35.90 1,621,504 +0.90(+2.56%)
May 13, 2024 34.86 35.30 34.54 35.01 1,750,300 +0.49(+1.41%)
May 10, 2024 34.13 34.92 33.72 34.52 2,868,346 +0.58(+1.70%)
May 09, 2024 33.62 34.17 32.59 33.94 3,994,341 -1.37(-3.89%)
May 08, 2024 35.08 36.21 35.03 35.31 2,736,040 -0.21(-0.59%)
May 07, 2024 35.54 35.98 35.35 35.52 1,701,397 +0.09(+0.25%)
May 06, 2024 35.28 35.56 34.95 35.43 1,515,693 +0.56(+1.60%)
May 03, 2024 35.45 35.72 34.80 34.88 1,446,408 +0.02(+0.06%)
May 02, 2024 34.75 35.01 34.13 34.86 1,156,244 +0.65(+1.89%)
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.