Harley-Davidson (NY: HOG )

34.65 USD +0.61 (+1.79%)
Streaming Delayed Price Updated: 10:16 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 34.48 35.08 33.92 34.04 2,167,078 -0.21(-0.61%)
Jan 25, 2022 33.63 34.72 33.13 34.25 1,508,409 -0.22(-0.64%)
Jan 24, 2022 32.85 34.59 32.12 34.47 2,647,330 +1.03(+3.08%)
Jan 21, 2022 34.14 34.40 33.41 33.44 2,184,054 -0.88(-2.56%)
Jan 20, 2022 35.46 35.85 34.22 34.32 1,974,672 -1.22(-3.43%)
Jan 19, 2022 36.15 36.30 35.43 35.54 1,889,532 -0.33(-0.92%)
Jan 18, 2022 37.75 37.85 35.66 35.87 2,303,947 -2.31(-6.05%)
Jan 14, 2022 38.18 0 -0.14(-0.37%)
Jan 13, 2022 38.27 38.86 38.13 38.32 891,396 +0.14(+0.37%)
Jan 12, 2022 39.06 39.15 38.02 38.18 1,272,683 -0.62(-1.60%)
Jan 11, 2022 38.57 38.89 38.07 38.80 2,012,930 -0.24(-0.61%)
Jan 10, 2022 39.52 39.59 38.09 39.04 2,195,861 -0.67(-1.69%)
Jan 07, 2022 39.12 39.80 38.35 39.71 1,762,647 +0.85(+2.19%)
Jan 06, 2022 38.68 39.04 37.92 38.86 1,593,142 +0.42(+1.09%)
Jan 05, 2022 39.00 39.94 38.32 38.44 1,842,378 -0.59(-1.51%)
Jan 04, 2022 38.08 39.19 38.08 39.03 1,457,823 +1.33(+3.53%)
Jan 03, 2022 37.88 38.14 37.56 37.70 1,148,793 +0.01(+0.03%)
Dec 31, 2021 37.48 37.91 37.13 37.69 822,264 +0.04(+0.11%)
Dec 30, 2021 37.38 38.02 37.38 37.65 1,189,336 +0.27(+0.72%)
Dec 29, 2021 37.20 37.58 37.01 37.38 920,541 +0.14(+0.38%)
Dec 28, 2021 36.44 37.45 36.41 37.24 4,055,383 +0.84(+2.31%)
Dec 27, 2021 36.35 36.54 35.86 36.40 1,163,645 +0.16(+0.44%)
Dec 23, 2021 35.49 36.75 35.36 36.24 2,741,007 +0.83(+2.34%)
Dec 22, 2021 35.20 35.74 35.12 35.41 1,947,416 +0.16(+0.45%)
Dec 21, 2021 35.19 35.49 34.85 35.25 1,638,049 +0.17(+0.48%)
Dec 20, 2021 36.08 36.21 34.45 35.08 1,910,243 -1.33(-3.65%)
Dec 17, 2021 36.70 37.03 36.00 36.41 2,904,677 -0.60(-1.62%)
Dec 16, 2021 38.20 38.37 36.78 37.01 2,094,927 -0.92(-2.43%)
Dec 15, 2021 38.01 38.30 37.23 37.93 2,198,463 +0.11(+0.29%)
Dec 14, 2021 37.90 38.46 37.11 37.82 3,348,753 -0.72(-1.87%)
Dec 13, 2021 42.11 43.98 38.42 38.54 20,913,321 +1.73(+4.70%)
Dec 10, 2021 37.39 37.48 36.31 36.81 1,131,353 -0.21(-0.57%)
Dec 09, 2021 37.34 37.37 36.90 37.02 998,375 -0.90(-2.37%)
Dec 08, 2021 38.38 38.38 37.69 37.92 1,016,413 -0.42(-1.10%)
Dec 07, 2021 37.95 38.53 37.79 38.34 903,187 +0.66(+1.75%)
Dec 06, 2021 36.85 38.24 36.56 37.68 2,058,748 +1.17(+3.20%)
Dec 03, 2021 37.32 37.64 36.25 36.51 1,090,147 -0.87(-2.33%)
Dec 02, 2021 36.99 37.73 36.84 37.38 1,207,515 +0.75(+2.05%)
Dec 01, 2021 37.38 38.05 36.60 36.63 1,206,152 +0.00(+0.00%)
Nov 30, 2021 37.41 37.58 35.61 36.63 1,583,342 -1.04(-2.76%)
Nov 29, 2021 38.00 38.12 37.02 37.67 918,749 +0.27(+0.72%)
Nov 26, 2021 37.39 37.77 36.80 37.40 789,845 -1.41(-3.63%)
Nov 24, 2021 38.88 38.96 38.47 38.81 977,187 -0.50(-1.27%)
Nov 23, 2021 39.30 39.74 38.51 39.31 1,456,466 +0.08(+0.20%)
Nov 22, 2021 37.60 39.40 37.24 39.23 1,645,683 +1.84(+4.92%)
Nov 19, 2021 37.77 38.23 37.17 37.39 851,993 -0.58(-1.53%)
Nov 18, 2021 38.11 38.09 37.35 37.97 754,456 -0.01(-0.03%)
Nov 17, 2021 38.89 39.03 37.91 37.98 1,604,023 -0.76(-1.96%)
Nov 16, 2021 38.67 38.79 38.12 38.74 935,154 +0.07(+0.18%)
Nov 15, 2021 38.86 39.36 38.60 38.67 869,385 +0.28(+0.73%)
Nov 12, 2021 37.82 38.39 37.75 38.39 821,967 +0.70(+1.86%)
Nov 11, 2021 37.30 37.87 37.06 37.69 1,775,334 +0.53(+1.43%)
Nov 10, 2021 37.40 37.16 915,501 -0.51(-1.35%)
Nov 09, 2021 38.00 38.40 37.28 37.67 939,111 -0.19(-0.50%)
Nov 08, 2021 38.17 38.35 37.67 37.86 1,236,153 -0.25(-0.66%)
Nov 05, 2021 38.07 38.81 37.94 38.11 1,253,873 +0.32(+0.85%)
Nov 04, 2021 39.28 39.47 37.69 37.79 1,321,480 -1.46(-3.72%)
Nov 03, 2021 38.16 39.71 38.10 39.25 1,314,056 +0.81(+2.11%)
Nov 02, 2021 39.86 40.30 38.26 38.44 1,857,800 -1.36(-3.42%)
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.