NYSE - Nasdaq Real Time Price • USD
Harley-Davidson, Inc. (HOG)
As of 10:05 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.65 | 34.99 | 33.23 | 34.60 | 34.60 | 606,522 |
Apr 25, 2024 | 38.35 | 38.56 | 32.21 | 33.23 | 33.23 | 10,610,600 |
Apr 24, 2024 | 39.73 | 39.84 | 39.05 | 39.44 | 39.44 | 1,917,200 |
Apr 23, 2024 | 39.33 | 40.14 | 38.80 | 39.74 | 39.74 | 2,139,700 |
Apr 22, 2024 | 38.28 | 39.23 | 38.06 | 38.99 | 38.99 | 1,657,900 |
Apr 19, 2024 | 37.66 | 38.35 | 37.31 | 38.04 | 38.04 | 1,315,200 |
Apr 18, 2024 | 37.96 | 38.30 | 37.36 | 37.83 | 37.83 | 1,778,500 |
Apr 17, 2024 | 39.07 | 39.07 | 37.77 | 37.94 | 37.94 | 2,858,600 |
Apr 16, 2024 | 39.68 | 39.68 | 38.47 | 38.81 | 38.81 | 1,775,800 |
Apr 15, 2024 | 40.02 | 40.50 | 39.02 | 39.10 | 39.10 | 1,239,200 |
Apr 12, 2024 | 40.24 | 40.51 | 39.53 | 39.71 | 39.71 | 1,966,600 |
Apr 11, 2024 | 41.88 | 41.88 | 39.71 | 40.60 | 40.60 | 2,543,500 |
Apr 10, 2024 | 41.90 | 42.49 | 41.23 | 41.34 | 41.34 | 1,839,800 |
Apr 9, 2024 | 43.11 | 43.18 | 42.37 | 42.88 | 42.88 | 1,752,100 |
Apr 8, 2024 | 42.98 | 43.63 | 42.65 | 43.18 | 43.18 | 1,794,600 |
Apr 5, 2024 | 42.22 | 42.88 | 39.35 | 42.09 | 42.09 | 3,206,200 |
Apr 4, 2024 | 43.36 | 43.54 | 42.11 | 42.15 | 42.15 | 1,331,400 |
Apr 3, 2024 | 43.60 | 43.89 | 42.62 | 42.84 | 42.84 | 1,374,800 |
Apr 2, 2024 | 42.97 | 43.19 | 42.46 | 43.09 | 43.09 | 1,028,500 |
Apr 1, 2024 | 43.78 | 43.78 | 43.10 | 43.55 | 43.55 | 892,700 |
Mar 28, 2024 | 43.65 | 44.16 | 43.61 | 43.74 | 43.74 | 889,300 |
Mar 27, 2024 | 43.02 | 43.68 | 42.95 | 43.66 | 43.66 | 1,456,300 |
Mar 26, 2024 | 43.49 | 43.65 | 42.54 | 42.75 | 42.75 | 1,539,100 |
Mar 25, 2024 | 43.47 | 43.94 | 43.39 | 43.39 | 43.39 | 1,992,500 |
Mar 22, 2024 | 43.90 | 44.14 | 43.25 | 43.51 | 43.51 | 1,432,300 |
Mar 21, 2024 | 42.76 | 44.00 | 42.76 | 43.94 | 43.94 | 1,820,900 |
Mar 20, 2024 | 41.38 | 42.73 | 41.38 | 42.57 | 42.57 | 1,837,800 |
Mar 19, 2024 | 40.62 | 41.63 | 40.62 | 41.45 | 41.45 | 1,193,600 |
Mar 18, 2024 | 40.74 | 41.37 | 40.33 | 40.73 | 40.73 | 2,191,800 |
Mar 15, 2024 | 40.50 | 41.96 | 40.44 | 41.00 | 41.00 | 3,960,900 |
Mar 14, 2024 | 40.32 | 41.33 | 39.88 | 40.51 | 40.51 | 2,049,700 |
Mar 13, 2024 | 39.72 | 40.47 | 39.61 | 39.98 | 39.98 | 1,932,000 |
Mar 12, 2024 | 39.83 | 40.85 | 39.60 | 40.05 | 40.05 | 2,551,600 |
Mar 11, 2024 | 38.32 | 39.46 | 38.30 | 39.02 | 39.02 | 1,961,700 |
Mar 8, 2024 | 39.45 | 39.96 | 38.35 | 38.47 | 38.47 | 1,593,500 |
Mar 7, 2024 | 38.68 | 39.21 | 38.40 | 39.08 | 39.08 | 1,461,600 |
Mar 6, 2024 | 39.06 | 39.48 | 38.30 | 38.60 | 38.60 | 1,841,900 |
Mar 5, 2024 | 36.88 | 40.22 | 36.83 | 39.32 | 39.32 | 3,185,900 |
Mar 4, 2024 | 36.34 | 37.09 | 36.34 | 36.67 | 36.67 | 1,182,700 |
Mar 1, 2024 | 0.17 Dividend | |||||
Mar 1, 2024 | 36.19 | 36.35 | 35.09 | 36.34 | 36.34 | 2,808,400 |
Feb 29, 2024 | 36.70 | 37.28 | 36.06 | 36.27 | 36.10 | 1,693,800 |
Feb 28, 2024 | 35.98 | 36.71 | 35.82 | 36.40 | 36.23 | 965,900 |
Feb 27, 2024 | 37.01 | 37.08 | 36.08 | 36.18 | 36.01 | 1,580,600 |
Feb 26, 2024 | 36.65 | 37.28 | 36.33 | 36.74 | 36.56 | 1,138,400 |
Feb 23, 2024 | 37.33 | 37.53 | 36.74 | 36.75 | 36.57 | 1,204,700 |
Feb 22, 2024 | 37.61 | 38.05 | 37.24 | 37.47 | 37.29 | 1,079,300 |
Feb 21, 2024 | 37.60 | 37.85 | 37.11 | 37.55 | 37.37 | 1,145,700 |
Feb 20, 2024 | 37.35 | 37.71 | 37.11 | 37.57 | 37.39 | 2,010,200 |
Feb 16, 2024 | 37.43 | 37.95 | 37.04 | 37.85 | 37.67 | 1,544,800 |
Feb 15, 2024 | 37.34 | 37.87 | 37.16 | 37.75 | 37.57 | 1,267,900 |
Feb 14, 2024 | 37.11 | 37.23 | 36.41 | 36.87 | 36.69 | 1,515,400 |
Feb 13, 2024 | 36.83 | 37.28 | 36.10 | 36.79 | 36.61 | 1,994,700 |
Feb 12, 2024 | 36.73 | 38.12 | 36.60 | 38.02 | 37.84 | 2,450,600 |
Feb 9, 2024 | 35.04 | 37.21 | 34.84 | 36.85 | 36.67 | 2,239,700 |
Feb 8, 2024 | 34.80 | 36.54 | 33.17 | 34.91 | 34.74 | 3,920,100 |
Feb 7, 2024 | 34.42 | 34.63 | 33.63 | 34.54 | 34.38 | 2,566,400 |
Feb 6, 2024 | 33.92 | 34.76 | 33.82 | 34.16 | 34.00 | 1,786,300 |
Feb 5, 2024 | 33.62 | 34.17 | 33.37 | 33.88 | 33.72 | 1,987,100 |
Feb 2, 2024 | 32.96 | 34.60 | 32.56 | 34.19 | 34.03 | 1,361,500 |
Feb 1, 2024 | 32.81 | 33.55 | 32.63 | 33.38 | 33.22 | 1,272,300 |
Jan 31, 2024 | 33.43 | 33.75 | 32.36 | 32.45 | 32.30 | 1,503,800 |
Jan 30, 2024 | 34.10 | 34.27 | 33.21 | 33.22 | 33.06 | 1,532,000 |
Jan 29, 2024 | 33.58 | 34.51 | 33.48 | 34.44 | 34.28 | 1,211,200 |
Jan 26, 2024 | 33.79 | 34.17 | 33.55 | 33.65 | 33.49 | 886,600 |
Jan 25, 2024 | 33.45 | 33.63 | 33.01 | 33.62 | 33.46 | 1,047,200 |
Jan 24, 2024 | 34.21 | 34.22 | 33.06 | 33.25 | 33.09 | 1,029,700 |
Jan 23, 2024 | 34.36 | 34.49 | 33.66 | 33.90 | 33.74 | 940,600 |
Jan 22, 2024 | 34.37 | 34.70 | 33.63 | 33.79 | 33.63 | 1,512,100 |
Jan 19, 2024 | 33.78 | 34.35 | 33.49 | 34.18 | 34.02 | 1,248,100 |
Jan 18, 2024 | 33.93 | 34.13 | 33.35 | 33.84 | 33.68 | 889,000 |
Jan 17, 2024 | 33.34 | 34.01 | 33.11 | 33.62 | 33.46 | 1,399,000 |
Jan 16, 2024 | 33.65 | 34.06 | 33.25 | 34.04 | 33.88 | 1,154,300 |
Jan 12, 2024 | 35.32 | 35.45 | 34.03 | 34.10 | 33.94 | 1,331,200 |
Jan 11, 2024 | 34.57 | 35.05 | 34.00 | 34.19 | 34.03 | 803,800 |
Jan 10, 2024 | 34.23 | 34.65 | 33.86 | 34.58 | 34.42 | 715,200 |
Jan 9, 2024 | 34.72 | 34.80 | 33.92 | 34.22 | 34.06 | 1,138,400 |
Jan 8, 2024 | 35.17 | 35.44 | 34.72 | 35.19 | 35.02 | 1,036,200 |
Jan 5, 2024 | 34.17 | 35.60 | 34.17 | 35.26 | 35.09 | 2,200,100 |
Jan 4, 2024 | 34.57 | 34.65 | 34.16 | 34.36 | 34.20 | 1,319,800 |
Jan 3, 2024 | 35.67 | 35.67 | 34.45 | 34.69 | 34.52 | 1,191,800 |
Jan 2, 2024 | 36.50 | 36.96 | 35.94 | 36.29 | 36.12 | 1,655,200 |
Dec 29, 2023 | 37.08 | 37.46 | 36.74 | 36.84 | 36.66 | 967,900 |
Dec 28, 2023 | 37.02 | 37.28 | 36.77 | 37.25 | 37.07 | 953,900 |
Dec 27, 2023 | 36.68 | 37.40 | 36.68 | 37.14 | 36.96 | 1,212,600 |
Dec 26, 2023 | 36.04 | 36.71 | 35.96 | 36.63 | 36.46 | 803,600 |
Dec 22, 2023 | 35.82 | 36.31 | 35.71 | 35.91 | 35.74 | 668,200 |
Dec 21, 2023 | 34.95 | 36.01 | 34.76 | 35.89 | 35.72 | 927,700 |
Dec 20, 2023 | 34.96 | 35.63 | 34.59 | 34.60 | 34.43 | 1,009,900 |
Dec 19, 2023 | 34.67 | 35.27 | 34.63 | 35.23 | 35.06 | 960,700 |
Dec 18, 2023 | 35.58 | 35.58 | 34.45 | 34.46 | 34.30 | 1,314,100 |
Dec 15, 2023 | 35.82 | 36.10 | 35.28 | 35.47 | 35.30 | 3,128,400 |
Dec 14, 2023 | 34.00 | 36.26 | 33.98 | 35.64 | 35.47 | 2,682,400 |
Dec 13, 2023 | 32.20 | 33.45 | 31.20 | 33.29 | 33.13 | 1,630,900 |
Dec 12, 2023 | 32.17 | 32.52 | 31.75 | 32.28 | 32.13 | 1,232,200 |
Dec 11, 2023 | 32.12 | 32.46 | 31.91 | 32.37 | 32.22 | 872,900 |
Dec 8, 2023 | 0.17 Dividend | |||||
Dec 8, 2023 | 32.25 | 32.73 | 32.10 | 32.10 | 31.95 | 1,099,000 |
Dec 7, 2023 | 31.32 | 32.52 | 31.31 | 32.49 | 32.17 | 1,549,100 |
Dec 6, 2023 | 31.16 | 31.94 | 31.15 | 31.28 | 30.97 | 949,300 |
Dec 5, 2023 | 31.60 | 31.87 | 30.48 | 30.71 | 30.41 | 1,761,400 |
Dec 4, 2023 | 31.27 | 32.34 | 31.26 | 31.90 | 31.59 | 1,405,600 |
Dec 1, 2023 | 29.96 | 31.45 | 29.75 | 31.33 | 31.02 | 3,994,600 |
Nov 30, 2023 | 30.28 | 30.36 | 29.67 | 29.99 | 29.70 | 1,154,200 |
Nov 29, 2023 | 30.35 | 30.79 | 29.99 | 30.00 | 29.71 | 1,214,100 |
Nov 28, 2023 | 30.09 | 30.10 | 29.74 | 30.00 | 29.71 | 1,883,200 |
Nov 27, 2023 | 30.19 | 30.40 | 29.96 | 30.23 | 29.93 | 1,256,400 |
Nov 24, 2023 | 30.21 | 30.71 | 30.16 | 30.50 | 30.20 | 607,300 |
Nov 22, 2023 | 30.12 | 30.51 | 29.90 | 30.18 | 29.88 | 1,144,700 |
Nov 21, 2023 | 29.94 | 30.21 | 29.74 | 29.87 | 29.58 | 1,200,600 |
Nov 20, 2023 | 29.95 | 30.30 | 29.81 | 30.19 | 29.89 | 1,218,900 |
Nov 17, 2023 | 30.05 | 30.58 | 29.99 | 30.00 | 29.71 | 1,426,800 |
Nov 16, 2023 | 29.87 | 30.01 | 29.34 | 29.65 | 29.36 | 1,283,600 |
Nov 15, 2023 | 28.90 | 30.13 | 28.90 | 30.00 | 29.71 | 1,803,500 |
Nov 14, 2023 | 27.96 | 29.06 | 27.96 | 28.77 | 28.49 | 2,151,900 |
Nov 13, 2023 | 26.59 | 27.29 | 26.40 | 27.04 | 26.77 | 1,196,600 |
Nov 10, 2023 | 26.74 | 26.85 | 26.35 | 26.64 | 26.38 | 1,025,100 |
Nov 9, 2023 | 27.74 | 27.77 | 26.68 | 26.78 | 26.52 | 1,016,700 |
Nov 8, 2023 | 27.50 | 27.77 | 27.46 | 27.62 | 27.35 | 785,500 |
Nov 7, 2023 | 27.63 | 27.78 | 27.32 | 27.50 | 27.23 | 894,400 |
Nov 6, 2023 | 29.02 | 29.18 | 27.65 | 27.77 | 27.50 | 1,834,000 |
Nov 3, 2023 | 28.14 | 29.13 | 28.13 | 28.92 | 28.64 | 1,399,100 |
Nov 2, 2023 | 27.67 | 28.01 | 27.33 | 27.85 | 27.58 | 1,240,400 |
Nov 1, 2023 | 26.95 | 27.52 | 26.74 | 27.30 | 27.03 | 1,840,800 |
Oct 31, 2023 | 26.00 | 27.11 | 25.90 | 26.85 | 26.59 | 2,519,500 |
Oct 30, 2023 | 26.53 | 26.65 | 25.45 | 25.88 | 25.63 | 2,143,300 |
Oct 27, 2023 | 27.01 | 27.32 | 26.11 | 26.17 | 25.91 | 2,054,200 |
Oct 26, 2023 | 28.59 | 28.73 | 25.43 | 26.96 | 26.70 | 5,225,100 |
Oct 25, 2023 | 29.12 | 29.27 | 28.74 | 28.82 | 28.54 | 2,024,900 |
Oct 24, 2023 | 29.85 | 30.04 | 29.22 | 29.23 | 28.94 | 1,339,400 |
Oct 23, 2023 | 29.86 | 30.26 | 29.74 | 29.79 | 29.50 | 1,339,400 |
Oct 20, 2023 | 29.75 | 30.23 | 29.69 | 30.10 | 29.80 | 1,277,800 |
Oct 19, 2023 | 29.86 | 30.39 | 29.67 | 29.79 | 29.50 | 1,290,000 |
Oct 18, 2023 | 30.29 | 30.39 | 29.95 | 30.00 | 29.71 | 896,000 |
Oct 17, 2023 | 30.00 | 31.20 | 29.90 | 30.75 | 30.45 | 1,326,300 |
Oct 16, 2023 | 30.04 | 30.61 | 29.94 | 30.30 | 30.00 | 1,105,100 |
Oct 13, 2023 | 29.92 | 30.15 | 29.65 | 29.82 | 29.53 | 1,189,800 |
Oct 12, 2023 | 30.84 | 30.97 | 29.57 | 29.91 | 29.62 | 1,345,500 |
Oct 11, 2023 | 31.02 | 31.38 | 30.70 | 30.86 | 30.56 | 1,374,700 |
Oct 10, 2023 | 30.39 | 31.08 | 30.29 | 30.82 | 30.52 | 1,162,300 |
Oct 9, 2023 | 29.99 | 30.55 | 29.69 | 30.39 | 30.09 | 1,026,600 |
Oct 6, 2023 | 29.48 | 30.73 | 29.46 | 30.25 | 29.95 | 2,390,300 |
Oct 5, 2023 | 31.29 | 31.56 | 29.98 | 30.03 | 29.73 | 1,713,600 |
Oct 4, 2023 | 32.00 | 32.07 | 30.90 | 31.53 | 31.22 | 2,758,800 |
Oct 3, 2023 | 32.01 | 32.45 | 31.53 | 31.68 | 31.37 | 1,032,900 |
Oct 2, 2023 | 33.03 | 33.30 | 32.21 | 32.30 | 31.98 | 926,600 |
Sep 29, 2023 | 33.23 | 33.55 | 33.00 | 33.06 | 32.74 | 888,000 |
Sep 28, 2023 | 32.28 | 33.22 | 32.26 | 32.94 | 32.62 | 849,400 |
Sep 27, 2023 | 32.31 | 32.69 | 32.23 | 32.41 | 32.09 | 871,000 |
Sep 26, 2023 | 32.57 | 33.08 | 32.16 | 32.19 | 31.87 | 949,200 |
Sep 25, 2023 | 32.44 | 33.35 | 32.36 | 32.99 | 32.67 | 861,100 |
Sep 22, 2023 | 32.89 | 33.06 | 32.59 | 32.60 | 32.28 | 709,200 |
Sep 21, 2023 | 32.69 | 33.02 | 32.48 | 32.67 | 32.35 | 873,600 |
Sep 20, 2023 | 33.07 | 33.28 | 32.83 | 32.86 | 32.54 | 908,500 |
Sep 19, 2023 | 32.93 | 33.13 | 32.69 | 32.83 | 32.51 | 1,377,900 |
Sep 18, 2023 | 33.16 | 33.24 | 32.70 | 32.81 | 32.49 | 1,404,200 |
Sep 15, 2023 | 33.47 | 34.13 | 33.20 | 33.36 | 33.03 | 3,082,400 |
Sep 14, 2023 | 33.94 | 34.71 | 33.94 | 34.38 | 34.04 | 1,194,500 |
Sep 13, 2023 | 33.46 | 33.72 | 33.39 | 33.65 | 33.32 | 1,135,700 |
Sep 12, 2023 | 32.63 | 33.54 | 32.59 | 33.47 | 33.14 | 1,070,500 |
Sep 11, 2023 | 0.17 Dividend | |||||
Sep 11, 2023 | 33.20 | 33.26 | 31.77 | 32.56 | 32.24 | 1,842,900 |
Sep 8, 2023 | 33.58 | 33.72 | 33.14 | 33.53 | 33.04 | 795,700 |
Sep 7, 2023 | 34.20 | 34.23 | 33.51 | 33.51 | 33.02 | 1,657,400 |
Sep 6, 2023 | 34.07 | 35.16 | 34.07 | 34.58 | 34.07 | 1,582,000 |
Sep 5, 2023 | 33.91 | 33.91 | 33.34 | 33.52 | 33.03 | 1,062,200 |
Sep 1, 2023 | 33.93 | 34.23 | 33.78 | 34.21 | 33.71 | 743,300 |
Aug 31, 2023 | 33.90 | 34.08 | 33.68 | 33.75 | 33.25 | 996,900 |
Aug 30, 2023 | 33.83 | 34.06 | 33.61 | 33.70 | 33.20 | 789,100 |
Aug 29, 2023 | 33.62 | 34.14 | 33.45 | 34.01 | 33.51 | 633,500 |
Aug 28, 2023 | 33.74 | 34.08 | 33.51 | 33.60 | 33.11 | 683,600 |
Aug 25, 2023 | 33.36 | 33.74 | 33.19 | 33.54 | 33.05 | 662,400 |
Aug 24, 2023 | 33.39 | 33.97 | 33.17 | 33.19 | 32.70 | 783,100 |
Aug 23, 2023 | 32.69 | 33.62 | 32.60 | 33.58 | 33.09 | 979,200 |
Aug 22, 2023 | 33.52 | 33.56 | 32.69 | 32.90 | 32.42 | 777,500 |
Aug 21, 2023 | 33.70 | 33.92 | 33.21 | 33.37 | 32.88 | 968,500 |
Aug 18, 2023 | 32.50 | 33.64 | 32.33 | 33.62 | 33.13 | 1,274,900 |
Aug 17, 2023 | 33.20 | 33.34 | 32.63 | 32.74 | 32.26 | 955,600 |
Aug 16, 2023 | 33.19 | 33.57 | 32.88 | 33.06 | 32.57 | 1,248,000 |
Aug 15, 2023 | 34.45 | 34.45 | 33.44 | 33.51 | 33.02 | 1,038,500 |
Aug 14, 2023 | 34.04 | 34.85 | 33.94 | 34.76 | 34.25 | 1,170,100 |
Aug 11, 2023 | 35.06 | 35.20 | 34.15 | 34.27 | 33.77 | 1,352,200 |
Aug 10, 2023 | 35.39 | 35.57 | 34.97 | 35.49 | 34.97 | 1,383,200 |
Aug 9, 2023 | 35.33 | 35.85 | 35.15 | 35.35 | 34.83 | 890,700 |
Aug 8, 2023 | 35.11 | 35.72 | 34.72 | 35.53 | 35.01 | 1,775,200 |
Aug 7, 2023 | 37.29 | 37.29 | 35.39 | 35.59 | 35.07 | 2,250,500 |
Aug 4, 2023 | 37.70 | 37.83 | 37.11 | 37.55 | 37.00 | 1,001,900 |
Aug 3, 2023 | 37.86 | 38.13 | 37.22 | 37.59 | 37.04 | 1,048,000 |
Aug 2, 2023 | 38.05 | 38.13 | 37.53 | 37.97 | 37.41 | 1,067,200 |
Aug 1, 2023 | 38.36 | 38.71 | 38.18 | 38.52 | 37.95 | 1,284,000 |
Jul 31, 2023 | 38.68 | 38.78 | 37.95 | 38.61 | 38.04 | 1,651,100 |
Jul 28, 2023 | 38.39 | 39.13 | 38.08 | 38.72 | 38.15 | 2,340,400 |
Jul 27, 2023 | 38.60 | 40.29 | 37.34 | 37.70 | 37.15 | 5,242,100 |
Jul 26, 2023 | 37.17 | 37.74 | 37.04 | 37.67 | 37.12 | 2,332,800 |
Jul 25, 2023 | 37.06 | 37.59 | 36.56 | 37.29 | 36.74 | 1,676,800 |
Jul 24, 2023 | 37.39 | 37.99 | 37.24 | 37.30 | 36.75 | 1,802,800 |
Jul 21, 2023 | 38.09 | 38.60 | 36.83 | 37.29 | 36.74 | 3,079,600 |
Jul 20, 2023 | 36.50 | 36.85 | 36.01 | 36.60 | 36.06 | 1,418,900 |
Jul 19, 2023 | 35.87 | 36.81 | 35.60 | 36.74 | 36.20 | 1,691,700 |
Jul 18, 2023 | 35.30 | 36.30 | 35.21 | 35.90 | 35.37 | 2,012,400 |
Jul 17, 2023 | 35.82 | 35.95 | 35.19 | 35.29 | 34.77 | 1,694,100 |
Jul 14, 2023 | 35.90 | 36.08 | 35.49 | 35.99 | 35.46 | 1,824,100 |
Jul 13, 2023 | 35.64 | 36.09 | 35.03 | 36.06 | 35.53 | 2,076,800 |
Jul 12, 2023 | 36.40 | 36.67 | 35.70 | 35.87 | 35.34 | 1,499,300 |
Jul 11, 2023 | 35.73 | 36.36 | 35.39 | 35.96 | 35.43 | 1,445,300 |
Jul 10, 2023 | 34.58 | 35.61 | 34.50 | 35.44 | 34.92 | 1,438,300 |
Jul 7, 2023 | 34.71 | 35.41 | 34.59 | 34.80 | 34.29 | 1,476,600 |
Jul 6, 2023 | 35.50 | 35.72 | 34.49 | 34.74 | 34.23 | 1,230,600 |
Jul 5, 2023 | 36.07 | 36.22 | 35.51 | 35.93 | 35.40 | 1,370,600 |
Jul 3, 2023 | 35.41 | 36.49 | 35.41 | 36.35 | 35.82 | 1,259,600 |
Jun 30, 2023 | 35.23 | 35.48 | 34.96 | 35.21 | 34.69 | 1,194,000 |
Jun 29, 2023 | 34.48 | 35.14 | 34.45 | 34.87 | 34.36 | 1,061,300 |
Jun 28, 2023 | 33.95 | 34.38 | 33.65 | 34.25 | 33.75 | 1,004,400 |
Jun 27, 2023 | 33.83 | 34.21 | 33.47 | 34.13 | 33.63 | 1,174,100 |
Jun 26, 2023 | 33.60 | 33.99 | 33.46 | 33.81 | 33.31 | 1,165,900 |
Jun 23, 2023 | 33.25 | 33.48 | 33.02 | 33.41 | 32.92 | 1,468,900 |
Jun 22, 2023 | 33.98 | 34.09 | 33.57 | 33.69 | 33.19 | 801,600 |
Jun 21, 2023 | 33.57 | 34.31 | 33.45 | 34.11 | 33.61 | 1,139,600 |
Jun 20, 2023 | 34.12 | 34.29 | 33.82 | 33.97 | 33.47 | 1,689,100 |
Jun 16, 2023 | 34.75 | 34.78 | 33.91 | 34.35 | 33.85 | 2,665,600 |
Jun 15, 2023 | 33.98 | 34.68 | 33.96 | 34.58 | 34.07 | 1,101,200 |
Jun 14, 2023 | 35.05 | 35.36 | 33.99 | 34.30 | 33.80 | 1,401,300 |
Jun 13, 2023 | 33.58 | 34.99 | 33.44 | 34.95 | 34.44 | 2,574,100 |
Jun 12, 2023 | 33.63 | 33.92 | 33.16 | 33.29 | 32.80 | 1,983,900 |
Jun 9, 2023 | 34.83 | 35.06 | 33.61 | 33.73 | 33.23 | 2,291,300 |
Jun 8, 2023 | 35.38 | 35.54 | 34.77 | 34.84 | 34.33 | 1,569,800 |
Jun 7, 2023 | 34.44 | 35.33 | 34.10 | 35.33 | 34.81 | 2,352,900 |
Jun 6, 2023 | 32.59 | 34.13 | 32.42 | 34.11 | 33.61 | 2,609,200 |
Jun 5, 2023 | 32.84 | 32.86 | 32.04 | 32.39 | 31.91 | 1,307,400 |
Jun 2, 2023 | 0.17 Dividend | |||||
Jun 2, 2023 | 31.70 | 33.01 | 31.62 | 32.87 | 32.39 | 2,531,300 |
Jun 1, 2023 | 31.20 | 31.61 | 30.91 | 31.33 | 30.71 | 1,507,100 |
May 31, 2023 | 31.70 | 31.99 | 30.85 | 31.11 | 30.49 | 2,582,800 |
May 30, 2023 | 33.24 | 33.37 | 31.92 | 32.02 | 31.38 | 1,964,000 |
May 26, 2023 | 32.92 | 33.25 | 32.80 | 32.97 | 32.31 | 836,300 |
May 25, 2023 | 32.08 | 32.91 | 32.05 | 32.80 | 32.15 | 1,185,600 |
May 24, 2023 | 32.57 | 32.65 | 32.02 | 32.33 | 31.69 | 1,152,000 |
May 23, 2023 | 32.45 | 33.23 | 32.41 | 32.81 | 32.16 | 1,337,400 |
May 22, 2023 | 32.56 | 32.75 | 32.22 | 32.50 | 31.85 | 1,315,200 |
May 19, 2023 | 33.58 | 33.62 | 32.49 | 32.49 | 31.84 | 1,469,400 |
May 18, 2023 | 32.90 | 33.72 | 32.75 | 33.48 | 32.81 | 1,862,900 |
May 17, 2023 | 31.97 | 33.16 | 31.97 | 32.93 | 32.28 | 2,213,800 |
May 16, 2023 | 32.79 | 33.03 | 31.63 | 31.70 | 31.07 | 3,187,000 |
May 15, 2023 | 33.33 | 33.34 | 32.32 | 33.02 | 32.36 | 3,469,400 |
May 12, 2023 | 34.22 | 34.47 | 33.43 | 33.67 | 33.00 | 1,731,300 |
May 11, 2023 | 34.08 | 34.52 | 33.93 | 34.40 | 33.72 | 1,780,800 |
May 10, 2023 | 36.07 | 36.22 | 33.83 | 34.18 | 33.50 | 2,104,800 |
May 9, 2023 | 35.40 | 35.54 | 35.17 | 35.41 | 34.71 | 950,600 |
May 8, 2023 | 35.59 | 36.07 | 35.20 | 35.65 | 34.94 | 1,498,100 |
May 5, 2023 | 34.93 | 35.47 | 34.51 | 35.44 | 34.74 | 1,785,500 |
May 4, 2023 | 35.55 | 35.55 | 34.16 | 34.24 | 33.56 | 1,986,300 |
May 3, 2023 | 36.23 | 36.57 | 35.47 | 35.58 | 34.87 | 1,891,800 |
May 2, 2023 | 36.66 | 36.73 | 35.75 | 36.42 | 35.70 | 1,850,800 |
May 1, 2023 | 37.22 | 37.43 | 36.59 | 36.83 | 36.10 | 1,605,500 |
Apr 28, 2023 | 36.63 | 37.57 | 36.63 | 37.10 | 36.36 | 2,077,100 |
Apr 27, 2023 | 38.18 | 38.24 | 33.80 | 36.76 | 36.03 | 4,495,200 |
Apr 26, 2023 | 37.25 | 37.90 | 36.73 | 36.90 | 36.17 | 2,718,800 |
Related Tickers
PII Polaris Inc.
84.40
+1.34%
BC Brunswick Corporation
81.94
+2.42%
MBUU Malibu Boats, Inc.
34.23
+1.21%
THO THOR Industries, Inc.
101.33
+0.57%
WGO Winnebago Industries, Inc.
63.25
+1.18%
MPX Marine Products Corporation
11.46
+1.87%
MCFT MasterCraft Boat Holdings, Inc.
20.79
+1.29%
DOOO BRP Inc.
69.38
+0.30%
DOO.TO BRP Inc.
94.78
+0.42%
LCII LCI Industries
107.77
+0.96%