HOG - Harley-Davidson, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201842.1742.5641.4342.3342.333,554,200
Apr 24, 201843.0843.1240.7042.0142.016,772,000
Apr 23, 201841.0741.7540.9841.0141.013,658,600
Apr 20, 201841.0841.3240.9541.0441.042,224,400
Apr 19, 201841.9041.9040.5340.9640.962,549,900
Apr 18, 201842.1742.2941.7941.9041.903,836,000
Apr 17, 201842.4542.4941.9041.9941.991,922,700
Apr 16, 201842.2642.3541.9942.0442.041,623,800
Apr 13, 201842.2742.6641.9442.2042.201,962,900
Apr 12, 201842.1843.1042.0142.1442.143,173,400
Apr 11, 201841.9342.3041.6942.0542.052,404,400
Apr 10, 201842.3142.8742.2742.3842.381,867,300
Apr 09, 201842.4242.5741.8841.9541.952,267,500
Apr 06, 201842.3443.0941.8042.1942.193,202,600
Apr 05, 201842.9143.2642.3142.6142.612,305,000
Apr 04, 201842.0342.8442.0142.6942.692,223,700
Apr 03, 201842.2242.9542.1442.6242.621,696,600
Apr 02, 201842.8243.0841.8542.0542.051,913,100
Mar 29, 201843.6443.9942.8842.8842.882,075,400
Mar 28, 201842.0543.1042.0542.6842.682,207,300
Mar 27, 201842.4042.8641.8342.0242.021,699,400
Mar 26, 201841.8642.4741.3542.4042.401,796,900
Mar 23, 201842.2542.3441.3341.4441.441,401,900
Mar 22, 201842.8543.2542.1342.1342.131,646,700
Mar 21, 201843.1343.9143.1043.2843.281,385,500
Mar 20, 201843.5443.7542.3043.0043.002,861,900
Mar 19, 201843.9144.1343.2343.5443.541,866,300
Mar 16, 201843.4944.3743.4944.1444.142,437,600
Mar 15, 201843.6144.0643.3443.4243.421,681,400
Mar 14, 201845.1445.2543.3043.4643.462,380,800
Mar 13, 201845.1445.2244.6544.8544.852,075,800
Mar 12, 201844.7545.7044.5144.8244.821,940,600
Mar 09, 201844.5044.5843.7944.3544.351,431,400
Mar 08, 201844.2844.3643.6744.3444.341,670,100
Mar 07, 201843.7744.1243.4043.9043.902,279,600
Mar 06, 201845.3945.4243.8644.3344.332,988,800
Mar 05, 201843.9345.5143.9045.2345.234,832,200
Mar 02, 201844.5644.6543.4844.2044.204,234,000
Mar 01, 201845.6745.8345.0445.1145.112,721,400
Feb 28, 201845.6145.9445.2045.3845.382,527,300
Feb 27, 201846.7747.0045.0845.5445.543,590,900
Feb 26, 201847.1247.3646.4346.6346.638,411,700
Feb 23, 201846.7546.9846.3246.6146.611,130,100
Feb 22, 201846.5047.0446.1446.6746.672,086,200
Feb 21, 201846.6747.3746.2546.3046.302,553,400
Feb 20, 201846.9247.0246.1646.6446.642,608,000
Feb 16, 201847.6347.7446.4647.1647.164,546,700
Feb 15, 201848.1748.3747.2247.6547.652,706,900
Feb 14, 201847.0048.4446.9247.9447.943,535,600
Feb 13, 201847.8148.0447.0047.2547.252,444,500
Feb 13, 20180.37 Dividend
Feb 12, 201848.4448.7647.4248.3547.981,897,800
Feb 09, 201848.1348.9046.8747.8347.463,500,600
Feb 08, 201848.3548.6847.5447.5447.182,523,400
Feb 07, 201848.3049.0548.0248.4848.112,263,000
Feb 06, 201845.9848.9045.7848.6248.254,454,500
Feb 05, 201846.9947.7046.0046.4046.044,284,200
Feb 02, 201848.1948.3346.8947.5047.142,698,900
Feb 01, 201847.7748.9047.7148.6848.313,681,100
Jan 31, 201850.8151.1147.9748.4648.096,335,100
Jan 30, 201851.5652.4649.8050.8450.4511,484,400
Jan 29, 201855.0356.5054.9155.2954.874,921,000
Jan 26, 201854.8055.2554.5055.1554.731,786,300
Jan 25, 201856.0256.1554.5354.7054.282,461,300
Jan 24, 201854.2556.2654.0655.9555.525,037,300
Jan 23, 201854.0054.2253.3554.0753.661,641,500
Jan 22, 201854.6154.9652.9953.8153.402,521,300
Jan 19, 201852.5553.0052.0553.0052.591,616,600
Jan 18, 201852.0552.8952.0052.3451.942,997,000
Jan 17, 201852.2152.9552.1552.5152.111,673,300
Jan 16, 201853.8154.3051.5551.9851.584,765,000
Jan 12, 201853.6354.6453.5554.4153.991,963,300
Jan 11, 201852.1953.8352.0553.6353.223,108,500
Jan 10, 201851.8552.4651.6652.1551.751,335,000
Jan 09, 201851.8352.6251.5252.2751.872,294,600
Jan 08, 201850.8951.9450.7251.5451.151,742,500
Jan 05, 201851.0851.0850.2750.9750.582,226,600
Jan 04, 201850.1051.1649.3350.9750.583,136,900
Jan 03, 201850.3851.0649.7750.1049.726,693,800
Jan 02, 201851.1852.0950.6852.0651.661,583,600
Dec 29, 201751.4951.7850.8750.8850.491,487,000
Dec 28, 201751.3251.6250.8851.5751.181,105,300
Dec 27, 201751.7852.1651.0851.2850.89751,800
Dec 26, 201751.7851.9151.2351.7751.371,464,400
Dec 22, 201751.9352.2551.2751.8451.441,222,800
Dec 21, 201751.0452.0050.8751.8151.411,700,800
Dec 20, 201751.3451.5150.6850.7150.321,435,900
Dec 19, 201751.9652.3051.0351.1950.803,006,600
Dec 18, 201750.9251.8650.8451.6551.251,582,000
Dec 15, 201750.4550.9950.3650.4650.072,788,000
Dec 14, 201750.7651.0350.0050.0249.641,307,100
Dec 14, 20170.365 Dividend
Dec 13, 201750.9351.3550.5051.0150.261,277,900
Dec 12, 201750.7851.4350.2551.0250.271,755,800
Dec 11, 201751.0952.0950.7350.7950.041,765,700
Dec 08, 201751.1251.3150.4151.1950.431,721,500
Dec 07, 201750.6951.5250.4551.1850.421,720,700
Dec 06, 201750.4751.0849.9750.8850.132,109,100
Dec 05, 201752.1452.2350.0350.6449.893,321,500
Dec 04, 201750.3552.1550.2551.8151.053,527,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...