Harley-Davidson (HOG)

24.93
+0.50 (2.05%)
NYSE · Last Trade: Oct 1st, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Harley-Davidson (HOG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202625.1125.2324.3124.431,881,48424.43
9/29/202624.5224.8324.1824.822,152,70224.82
9/28/202625.3325.3524.5424.671,749,61924.67
9/25/202625.6325.7125.1725.452,295,64225.45
9/24/202625.9726.1425.1425.522,240,95025.52
9/23/202625.7826.0225.3625.981,970,82325.98
9/22/202626.5727.0026.0026.031,576,57026.03
9/21/202625.6626.3925.1626.211,310,29926.21
9/18/202626.3826.6325.5925.932,938,11625.93
9/17/202626.9127.2126.2526.501,758,58026.50
9/16/202627.5427.7326.6126.842,031,28226.84
9/15/202627.4827.8227.2627.571,363,34127.57
9/14/202628.0028.2227.5527.592,103,39427.40
9/11/202627.5127.9327.2427.871,489,45227.68
9/10/202626.6826.9826.2226.961,489,00326.78
9/09/202627.3027.4726.6026.671,268,74526.49
9/08/202628.3828.3927.0727.181,424,08826.99
9/04/202627.4928.8627.4928.301,299,88028.11
9/03/202628.0028.6527.1727.671,750,90727.48
9/02/202627.1827.9526.9627.811,455,11227.62
9/01/202627.4627.9727.1227.151,664,85726.96
8/31/202627.8827.9027.3227.601,588,28527.41
8/28/202628.2628.3527.6228.101,147,17427.91
8/27/202628.2528.2727.6427.841,593,82127.65
8/26/202627.6227.9627.2927.851,797,32827.66
8/25/202628.3528.3927.2527.492,025,80027.30
8/24/202628.2928.4828.0228.292,225,73328.10
8/21/202627.8428.6527.8428.202,110,73228.01
8/20/202627.4127.6627.2727.631,259,07927.44
8/19/202627.2027.9027.2027.661,387,17627.47
8/18/202627.1327.7126.7927.232,479,89927.04
8/17/202627.9028.0026.9027.031,868,51526.85
8/14/202628.1228.1827.6727.782,161,44827.59
8/13/202626.0227.9526.0227.853,612,76127.66
8/12/202626.8826.9925.7825.971,615,20925.79
8/11/202626.0927.1525.9026.721,674,08926.54
8/10/202625.8226.1025.5926.091,061,95425.91
8/07/202625.8826.3025.7626.011,115,55925.83
8/06/202626.5726.5725.5525.701,370,18425.52
8/05/202626.5526.7426.0726.192,152,29526.01
8/04/202626.1126.9525.8726.512,780,80026.33
8/03/202624.7725.4224.7025.312,595,42125.14
7/31/202624.6624.9224.1924.541,657,83024.37
7/30/202624.8024.9524.3324.641,693,32224.47
7/29/202625.4425.7124.4324.833,000,09524.66
7/28/202624.5325.6424.4525.293,246,43725.12
7/27/202625.6925.8524.5824.793,326,36524.62
7/24/202626.3326.4025.4125.493,205,27325.32
7/23/202627.4627.9525.5926.524,843,26926.34
7/22/202628.4228.7727.3827.623,097,89727.43
7/21/202627.6528.4927.2928.454,712,92128.26
7/20/202627.4828.0426.9627.825,271,47127.63
7/17/202626.5727.2226.3026.582,150,16826.40
7/16/202626.1826.8726.0226.812,324,77426.63
7/15/202625.1826.1324.9625.952,073,88325.77
7/14/202625.4425.6024.8925.081,481,71024.91
7/13/202625.6026.3725.3625.392,176,98425.22
7/10/202625.1725.8525.0525.142,026,26124.97
7/09/202625.2225.5324.7724.851,471,16424.68
7/08/202626.2226.2825.1825.362,274,74225.19
7/07/202625.3526.0125.2525.891,964,24725.71
7/06/202625.0025.4324.6125.322,194,72825.15
7/02/202624.4125.2224.1724.962,152,55124.79
7/01/202624.4424.4524.0024.152,350,18223.99