Harley-Davidson (NY: HOG )

33.03 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 33.44 33.60 32.74 32.86 1,322,920 -0.41(-1.23%)
Dec 04, 2024 33.41 33.73 33.08 33.27 1,359,987 -0.55(-1.63%)
Dec 03, 2024 34.00 34.11 33.57 33.82 890,140 -0.21(-0.62%)
Dec 02, 2024 33.71 34.37 33.38 34.03 1,053,499 +0.40(+1.19%)
Nov 29, 2024 33.92 34.10 33.50 33.63 616,268 -0.11(-0.33%)
Nov 27, 2024 33.62 34.09 33.62 33.74 1,169,279 +0.28(+0.84%)
Nov 26, 2024 34.14 34.23 33.23 33.46 1,261,006 -1.04(-3.01%)
Nov 25, 2024 34.02 35.21 33.79 34.50 1,419,877 +0.95(+2.83%)
Nov 22, 2024 32.94 33.98 32.88 33.55 1,585,977 +0.72(+2.19%)
Nov 21, 2024 32.52 32.99 32.30 32.83 856,954 +0.34(+1.05%)
Nov 20, 2024 32.59 32.77 32.04 32.49 1,003,269 -0.23(-0.70%)
Nov 19, 2024 32.53 32.86 32.26 32.72 1,139,655 -0.25(-0.76%)
Nov 18, 2024 32.79 33.53 32.65 32.97 1,084,891 +0.07(+0.21%)
Nov 15, 2024 32.73 32.99 32.28 32.90 1,290,178 +0.25(+0.77%)
Nov 14, 2024 32.14 33.00 32.06 32.65 1,465,748 +0.73(+2.29%)
Nov 13, 2024 31.91 32.84 31.89 31.92 1,377,765 +0.10(+0.31%)
Nov 12, 2024 32.87 32.87 31.56 31.82 1,287,729 -1.24(-3.75%)
Nov 11, 2024 33.34 33.63 32.96 33.06 1,105,030 +0.14(+0.43%)
Nov 08, 2024 33.19 33.34 32.60 32.92 1,268,062 -0.30(-0.90%)
Nov 07, 2024 33.33 33.50 32.91 33.22 1,443,936 -0.13(-0.39%)
Nov 06, 2024 33.60 34.21 32.91 33.35 2,166,089 +1.18(+3.67%)
Nov 05, 2024 31.46 32.22 31.32 32.17 1,476,147 +0.35(+1.10%)
Nov 04, 2024 31.84 32.48 31.73 31.82 1,254,507 -0.05(-0.16%)
Nov 01, 2024 31.97 32.08 31.60 31.87 1,910,664 -0.08(-0.25%)
Oct 31, 2024 32.19 32.61 31.93 31.95 1,315,861 -0.27(-0.84%)
Oct 30, 2024 32.44 32.82 32.01 32.22 1,440,543 -0.41(-1.26%)
Oct 29, 2024 32.09 33.36 32.04 32.63 1,814,864 -0.23(-0.70%)
Oct 28, 2024 32.04 33.33 32.04 32.86 2,259,021 +1.01(+3.17%)
Oct 25, 2024 32.09 32.86 31.79 31.85 2,822,302 +0.18(+0.57%)
Oct 24, 2024 34.76 35.12 31.44 31.67 3,939,564 -2.46(-7.21%)
Oct 23, 2024 34.26 34.55 33.66 34.13 2,107,650 -0.40(-1.16%)
Oct 22, 2024 35.02 35.25 34.28 34.53 1,970,758 -0.96(-2.70%)
Oct 21, 2024 36.12 36.34 35.45 35.49 906,916 -0.74(-2.04%)
Oct 18, 2024 36.84 36.94 36.21 36.23 1,229,771 -0.42(-1.15%)
Oct 17, 2024 36.49 36.72 36.03 36.65 1,683,288 +0.14(+0.38%)
Oct 16, 2024 35.53 36.59 35.53 36.51 1,508,289 +1.27(+3.60%)
Oct 15, 2024 35.34 36.39 35.19 35.24 1,872,890 -0.22(-0.62%)
Oct 14, 2024 34.64 35.53 34.19 35.46 1,295,057 +0.68(+1.96%)
Oct 11, 2024 33.82 34.83 33.76 34.78 1,082,905 +1.02(+3.02%)
Oct 10, 2024 33.77 34.07 33.54 33.76 1,386,000 -0.20(-0.59%)
Oct 09, 2024 34.15 34.17 33.50 33.96 1,100,196 -0.11(-0.32%)
Oct 08, 2024 33.48 34.32 33.47 34.07 1,391,662 +0.26(+0.77%)
Oct 07, 2024 34.48 34.48 33.16 33.81 2,340,082 -0.97(-2.79%)
Oct 04, 2024 36.45 36.53 34.72 34.78 2,034,972 -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%)
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.