Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harley-Davidson (NY: HOG )

39.14 +0.89 (+2.33%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.86 16.59 15.66 16.17 11,715,944 +0.82(+5.37%)
Apr 29, 2009 14.50 15.65 14.23 15.34 8,842,070 +1.05(+7.35%)
Apr 28, 2009 13.91 14.66 13.76 14.29 7,255,912 +0.10(+0.72%)
Apr 27, 2009 14.55 14.81 13.91 14.19 6,379,848 -0.72(-4.84%)
Apr 24, 2009 14.22 15.12 13.86 14.91 8,212,617 +0.90(+6.46%)
Apr 23, 2009 14.02 14.31 13.40 14.01 6,140,087 +0.05(+0.37%)
Apr 22, 2009 13.08 14.28 12.82 13.96 9,234,474 +0.68(+5.11%)
Apr 21, 2009 12.89 13.30 12.42 13.28 7,703,451 +0.44(+3.41%)
Apr 20, 2009 13.21 13.47 12.66 12.84 7,594,772 -0.96(-6.98%)
Apr 17, 2009 13.29 13.95 12.99 13.80 10,872,816 +0.59(+4.47%)
Apr 16, 2009 13.64 14.29 13.02 13.21 23,931,994 +0.71(+5.72%)
Apr 15, 2009 12.83 12.96 12.24 12.50 11,101,624 -0.47(-3.60%)
Apr 14, 2009 13.03 13.73 12.69 12.96 7,369,441 -0.21(-1.61%)
Apr 13, 2009 13.02 13.38 12.73 13.18 9,311,807 +0.03(+0.22%)
Apr 09, 2009 12.28 13.15 11.90 13.15 7,865,144 +1.28(+10.82%)
Apr 08, 2009 11.83 12.17 11.51 11.86 4,602,190 +0.12(+0.99%)
Apr 07, 2009 12.37 12.38 11.37 11.75 9,217,194 -0.73(-5.85%)
Apr 06, 2009 12.02 12.55 11.70 12.48 8,118,551 +0.39(+3.26%)
Apr 03, 2009 11.49 12.10 11.24 12.08 6,920,208 +0.61(+5.34%)
Apr 02, 2009 10.36 12.10 10.36 11.47 12,588,858 +1.41(+14.00%)
Apr 01, 2009 9.477 10.11 9.412 10.06 5,311,461 +0.29(+2.99%)
Mar 31, 2009 9.988 10.07 9.587 9.769 5,505,263 -0.02(-0.22%)
Mar 30, 2009 10.18 10.18 9.593 9.791 5,364,342 -1.42(-12.69%)
Mar 26, 2009 10.54 11.31 10.31 11.21 9,336,417 +0.92(+8.93%)
Mar 25, 2009 10.03 10.87 9.806 10.29 7,461,380 +0.47(+4.83%)
Mar 24, 2009 10.21 10.21 9.776 9.820 8,611,568 -0.51(-4.94%)
Mar 23, 2009 9.776 10.33 9.754 10.33 10,690,736 +1.07(+11.50%)
Mar 20, 2009 9.740 9.849 9.105 9.266 7,299,791 -0.95(-9.32%)
Mar 19, 2009 10.10 10.73 9.667 10.22 11,296,826 +0.18(+1.81%)
Mar 18, 2009 8.259 10.18 8.171 10.04 14,013,720 +1.70(+20.46%)
Mar 17, 2009 8.200 8.423 7.923 8.332 5,900,665 +0.19(+2.33%)
Mar 16, 2009 8.098 8.660 8.018 8.142 9,299,751 +0.31(+3.91%)
Mar 13, 2009 8.062 8.573 7.544 7.836 0 -0.06(-0.74%)
Mar 12, 2009 7.376 7.952 7.113 7.894 5,723,020 +0.53(+7.13%)
Mar 11, 2009 7.398 7.741 7.210 7.369 9,131,735 +0.07(+0.90%)
Mar 10, 2009 6.311 7.340 6.245 7.303 12,139,554 +1.16(+18.88%)
Mar 09, 2009 6.077 6.296 5.939 6.143 6,629,218 +0.07(+1.08%)
Mar 06, 2009 6.457 6.705 5.873 6.077 0 +0.09(+1.59%)
Mar 05, 2009 6.347 6.442 5.829 5.983 10,718,355 -0.51(-7.87%)
Mar 04, 2009 7.062 7.128 6.362 6.493 12,255,591 -0.07(-1.00%)
Mar 02, 2009 7.129 7.223 6.480 6.559 10,299,219 -0.73(-10.00%)
Feb 27, 2009 7.273 7.454 7.132 7.288 0 -0.09(-1.27%)
Feb 26, 2009 7.468 7.825 7.252 7.381 6,480,426 +0.09(+1.19%)
Feb 25, 2009 7.569 7.569 7.115 7.295 10,126,015 -0.27(-3.62%)
Feb 24, 2009 7.504 7.677 7.057 7.569 12,091,471 +0.13(+1.75%)
Feb 23, 2009 8.117 8.117 7.349 7.439 10,151,198 -0.37(-4.71%)
Feb 20, 2009 7.620 7.959 7.324 7.807 0 +0.04(+0.46%)
Feb 19, 2009 8.478 8.586 7.685 7.771 9,289,738 -0.42(-5.11%)
Feb 18, 2009 8.623 8.781 8.002 8.190 10,677,160 -0.37(-4.30%)
Feb 17, 2009 8.644 8.731 8.370 8.558 9,373,847 -0.32(-3.58%)
Feb 13, 2009 8.817 9.149 8.803 8.875 0 +0.00(+0.00%)
Feb 12, 2009 9.496 9.503 8.478 8.875 18,825,344 -0.80(-8.28%)
Feb 11, 2009 9.575 9.979 9.395 9.676 6,354,520 +0.19(+2.05%)
Feb 10, 2009 10.25 10.53 9.140 9.481 9,749,361 -0.84(-8.11%)
Feb 09, 2009 10.25 10.64 10.04 10.32 6,689,702 -0.09(-0.83%)
Feb 06, 2009 9.467 10.43 9.467 10.40 0 +0.97(+10.24%)
Feb 05, 2009 9.135 9.633 8.911 9.438 8,812,909 +0.27(+2.99%)
Feb 04, 2009 9.690 9.799 9.113 9.164 11,830,568 -0.74(-7.50%)
Feb 03, 2009 8.680 10.50 8.594 9.907 28,146,578 +1.35(+15.77%)
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.