Skip to main content

Harley-Davidson (NY: HOG )

34.78 -0.41 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 36.45 36.53 34.72 34.78 2,034,977 -0.41(-1.17%)
Oct 03, 2024 36.03 36.42 34.89 35.19 2,665,522 -1.27(-3.48%)
Oct 02, 2024 36.27 37.12 36.17 36.46 3,145,624 -1.56(-4.10%)
Oct 01, 2024 38.35 38.43 37.60 38.02 2,346,298 -0.51(-1.32%)
Sep 30, 2024 39.05 39.25 38.39 38.53 1,191,316 -0.84(-2.13%)
Sep 27, 2024 39.06 39.87 38.65 39.37 1,210,622 +1.12(+2.93%)
Sep 26, 2024 38.58 39.13 38.15 38.25 1,597,410 +0.07(+0.18%)
Sep 25, 2024 38.28 38.62 37.83 38.18 2,429,849 -0.31(-0.81%)
Sep 24, 2024 38.89 38.91 38.18 38.49 1,843,318 -0.20(-0.52%)
Sep 23, 2024 38.70 39.45 38.36 38.69 2,150,957 +0.11(+0.29%)
Sep 20, 2024 39.80 39.80 38.58 38.58 6,583,862 -0.95(-2.40%)
Sep 19, 2024 39.25 39.93 38.67 39.53 1,978,166 +1.17(+3.05%)
Sep 18, 2024 38.96 39.87 38.22 38.36 1,936,764 -0.48(-1.24%)
Sep 17, 2024 38.38 39.51 38.26 38.84 1,322,734 +0.88(+2.32%)
Sep 16, 2024 37.68 38.28 37.21 37.96 1,461,631 +0.39(+1.05%)
Sep 13, 2024 35.85 37.81 35.85 37.57 2,186,712 +2.26(+6.40%)
Sep 12, 2024 34.92 35.47 34.55 35.31 1,341,756 +0.39(+1.11%)
Sep 11, 2024 34.50 34.96 34.12 34.92 1,191,671 +0.21(+0.60%)
Sep 10, 2024 36.15 36.33 34.44 34.71 1,836,305 -1.52(-4.20%)
Sep 09, 2024 36.32 36.96 36.03 36.23 1,192,612 -0.07(-0.19%)
Sep 06, 2024 36.97 37.37 36.16 36.30 2,435,907 -0.96(-2.56%)
Sep 05, 2024 37.57 37.79 36.94 37.26 1,865,988 -0.09(-0.24%)
Sep 04, 2024 36.92 37.78 36.82 37.35 987,377 +0.25(+0.67%)
Sep 03, 2024 36.97 37.72 36.73 37.10 1,081,783 -0.17(-0.45%)
Aug 30, 2024 37.68 37.80 37.00 37.27 1,265,897 -0.10(-0.27%)
Aug 29, 2024 37.81 38.14 37.30 37.37 1,140,562 -0.25(-0.66%)
Aug 28, 2024 37.47 37.92 37.41 37.62 1,737,217 -0.52(-1.36%)
Aug 27, 2024 37.77 38.20 37.59 38.13 978,931 +0.21(+0.55%)
Aug 26, 2024 38.28 38.45 37.88 37.93 944,807 -0.03(-0.08%)
Aug 23, 2024 36.41 38.29 36.37 37.96 1,503,896 +1.85(+5.13%)
Aug 22, 2024 37.00 37.18 36.00 36.10 1,491,089 -0.60(-1.63%)
Aug 21, 2024 36.75 36.89 36.40 36.70 1,366,117 +0.34(+0.93%)
Aug 20, 2024 36.64 36.86 36.09 36.36 1,125,276 -0.27(-0.73%)
Aug 19, 2024 36.37 36.74 36.21 36.63 1,301,769 +0.29(+0.79%)
Aug 16, 2024 36.55 37.03 36.22 36.34 1,112,848 -0.35(-0.95%)
Aug 15, 2024 36.88 37.40 36.40 36.69 1,118,551 +0.88(+2.45%)
Aug 14, 2024 36.28 36.45 35.54 35.82 1,014,797 -0.28(-0.77%)
Aug 13, 2024 34.84 36.22 34.52 36.09 1,755,843 +1.39(+4.02%)
Aug 12, 2024 35.09 35.39 34.57 34.70 1,378,043 -0.55(-1.55%)
Aug 09, 2024 35.92 35.97 35.06 35.25 1,947,457 -0.66(-1.83%)
Aug 08, 2024 35.40 36.56 35.40 35.90 1,278,304 +0.90(+2.56%)
Aug 07, 2024 36.08 36.41 34.97 35.01 1,726,624 -0.59(-1.65%)
Aug 06, 2024 35.74 36.25 35.15 35.60 1,338,142 +0.00(+0.00%)
Aug 05, 2024 33.72 36.17 33.35 35.60 2,434,352 -0.03(-0.08%)
Aug 02, 2024 35.50 35.84 34.45 35.63 1,614,597 -0.71(-1.95%)
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.