Advertisement
U.S. markets open in 9 hours 12 minutes

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Delayed Price. Currency in USD
40.73-0.27 (-0.66%)
At close: 04:00PM EDT
40.99 +0.26 (+0.64%)
After hours: 07:18PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202440.7441.3740.3340.7340.732,191,800
Mar 15, 202440.5041.9640.4441.0041.003,960,900
Mar 14, 202440.3241.3339.8840.5140.512,049,700
Mar 13, 202439.7240.4739.6139.9839.981,932,000
Mar 12, 202439.8340.8539.6040.0540.052,551,600
Mar 11, 202438.3239.4638.3039.0239.021,961,700
Mar 08, 202439.4539.9638.3538.4738.471,593,500
Mar 07, 202438.6839.2138.4039.0839.081,461,600
Mar 06, 202439.0639.4838.3038.6038.601,841,900
Mar 05, 202436.8840.2236.8339.3239.323,185,900
Mar 04, 202436.3437.0936.3436.6736.671,182,700
Mar 01, 202436.1936.3535.0936.3436.342,808,400
Mar 01, 20240.173 Dividend
Feb 29, 202436.7037.2836.0636.2736.101,693,800
Feb 28, 202435.9836.7135.8236.4036.23965,900
Feb 27, 202437.0137.0836.0836.1836.011,580,600
Feb 26, 202436.6537.2836.3336.7436.561,138,400
Feb 23, 202437.3337.5336.7436.7536.571,204,700
Feb 22, 202437.6138.0537.2437.4737.291,079,300
Feb 21, 202437.6037.8537.1137.5537.371,145,700
Feb 20, 202437.3537.7137.1137.5737.392,010,200
Feb 16, 202437.4337.9537.0437.8537.671,544,800
Feb 15, 202437.3437.8737.1637.7537.571,267,900
Feb 14, 202437.1137.2336.4136.8736.691,515,400
Feb 13, 202436.8337.2836.1036.7936.611,994,700
Feb 12, 202436.7338.1236.6038.0237.842,450,600
Feb 09, 202435.0437.2134.8436.8536.672,239,700
Feb 08, 202434.8036.5433.1734.9134.743,920,100
Feb 07, 202434.4234.6333.6334.5434.382,566,400
Feb 06, 202433.9234.7633.8234.1634.001,786,300
Feb 05, 202433.6234.1733.3733.8833.721,987,100
Feb 02, 202432.9634.6032.5634.1934.031,361,500
Feb 01, 202432.8133.5532.6333.3833.221,272,300
Jan 31, 202433.4333.7532.3632.4532.301,503,800
Jan 30, 202434.1034.2733.2133.2233.061,532,000
Jan 29, 202433.5834.5133.4834.4434.281,211,200
Jan 26, 202433.7934.1733.5533.6533.49886,600
Jan 25, 202433.4533.6333.0133.6233.461,047,200
Jan 24, 202434.2134.2233.0633.2533.091,029,700
Jan 23, 202434.3634.4933.6633.9033.74940,600
Jan 22, 202434.3734.7033.6333.7933.631,512,100
Jan 19, 202433.7834.3533.4934.1834.021,248,100
Jan 18, 202433.9334.1333.3533.8433.68889,000
Jan 17, 202433.3434.0133.1133.6233.461,399,000
Jan 16, 202433.6534.0633.2534.0433.881,154,300
Jan 12, 202435.3235.4534.0334.1033.941,331,200
Jan 11, 202434.5735.0534.0034.1934.03803,800
Jan 10, 202434.2334.6533.8634.5834.42715,200
Jan 09, 202434.7234.8033.9234.2234.061,138,400
Jan 08, 202435.1735.4434.7235.1935.021,036,200
Jan 05, 202434.1735.6034.1735.2635.092,200,100
Jan 04, 202434.5734.6534.1634.3634.201,319,800
Jan 03, 202435.6735.6734.4534.6934.521,191,800
Jan 02, 202436.5036.9635.9436.2936.121,655,200
Dec 29, 202337.0837.4636.7436.8436.66967,900
Dec 28, 202337.0237.2836.7737.2537.07953,900
Dec 27, 202336.6837.4036.6837.1436.961,212,600
Dec 26, 202336.0436.7135.9636.6336.46803,600
Dec 22, 202335.8236.3135.7135.9135.74668,200
Dec 21, 202334.9536.0134.7635.8935.72927,700
Dec 20, 202334.9635.6334.5934.6034.431,009,900
Dec 19, 202334.6735.2734.6335.2335.06960,700
Dec 18, 202335.5835.5834.4534.4634.301,314,100
Dec 15, 202335.8236.1035.2835.4735.303,128,400
Dec 14, 202334.0036.2633.9835.6435.472,682,400
Dec 13, 202332.2033.4531.2033.2933.131,630,900
Dec 12, 202332.1732.5231.7532.2832.131,232,200
Dec 11, 202332.1232.4631.9132.3732.22872,900
Dec 08, 202332.2532.7332.1032.1031.951,099,000
Dec 08, 20230.165 Dividend
Dec 07, 202331.3232.5231.3132.4932.171,549,100
Dec 06, 202331.1631.9431.1531.2830.97949,300
Dec 05, 202331.6031.8730.4830.7130.411,761,400
Dec 04, 202331.2732.3431.2631.9031.591,405,600
Dec 01, 202329.9631.4529.7531.3331.023,994,600
Nov 30, 202330.2830.3629.6729.9929.701,154,200
Nov 29, 202330.3530.7929.9930.0029.711,214,100
Nov 28, 202330.0930.1029.7430.0029.711,883,200
Nov 27, 202330.1930.4029.9630.2329.931,256,400
Nov 24, 202330.2130.7130.1630.5030.20607,300
Nov 22, 202330.1230.5129.9030.1829.881,144,700
Nov 21, 202329.9430.2129.7429.8729.581,200,600
Nov 20, 202329.9530.3029.8130.1929.891,218,900
Nov 17, 202330.0530.5829.9930.0029.711,426,800
Nov 16, 202329.8730.0129.3429.6529.361,283,600
Nov 15, 202328.9030.1328.9030.0029.711,803,500
Nov 14, 202327.9629.0627.9628.7728.492,151,900
Nov 13, 202326.5927.2926.4027.0426.771,196,600
Nov 10, 202326.7426.8526.3526.6426.381,025,100
Nov 09, 202327.7427.7726.6826.7826.521,016,700
Nov 08, 202327.5027.7727.4627.6227.35785,500
Nov 07, 202327.6327.7827.3227.5027.23894,400
Nov 06, 202329.0229.1827.6527.7727.501,834,000
Nov 03, 202328.1429.1328.1328.9228.641,399,100
Nov 02, 202327.6728.0127.3327.8527.581,240,400
Nov 01, 202326.9527.5226.7427.3027.031,840,800
Oct 31, 202326.0027.1125.9026.8526.592,519,500
Oct 30, 202326.5326.6525.4525.8825.632,143,300
Oct 27, 202327.0127.3226.1126.1725.912,054,200
Oct 26, 202328.5928.7325.4326.9626.705,225,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...