Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 9 minutes

S&P Futures
4,031.00
-4.75(-0.12%)
Dow Futures
32,749.00
-25.00(-0.08%)
Nasdaq Futures
12,839.50
-27.75(-0.22%)
Russell 2000 Futures
1,792.80
-0.50(-0.03%)
Crude Oil
69.13
-0.54(-0.78%)
Gold
1,946.80
+5.70(+0.29%)

Advertisement

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

39.04

+1.49

(+3.97%)

At close: 04:00PM EDT

39.40

+0.36

(+0.92%)

Pre-Market:

05:07AM EDT

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	39.15	40.07	38.85	39.04	39.04	2,209,000
Mar 20, 2023	37.53	38.21	37.31	37.55	37.55	2,060,700
Mar 17, 2023	38.00	38.21	36.34	37.26	37.26	3,603,700
Mar 16, 2023	38.74	39.41	38.41	38.59	38.59	2,620,800
Mar 15, 2023	38.51	39.38	38.26	39.25	39.25	3,051,200
Mar 14, 2023	39.23	40.13	38.85	39.37	39.37	2,370,800
Mar 13, 2023	38.25	39.19	36.67	38.67	38.67	4,939,900
Mar 10, 2023	41.10	41.21	39.32	39.76	39.76	4,264,200
Mar 09, 2023	43.25	43.45	41.15	41.31	41.31	2,798,900
Mar 08, 2023	45.69	45.69	42.88	43.48	43.48	3,102,400
Mar 07, 2023	45.95	46.55	45.36	45.63	45.63	2,305,400
Mar 06, 2023	47.42	47.54	45.86	45.94	45.94	1,926,000
Mar 03, 2023	47.40	47.66	46.88	47.53	47.53	938,000
Mar 02, 2023	46.75	46.94	46.37	46.93	46.93	914,100
Mar 02, 2023	0.165 Dividend
Mar 01, 2023	47.77	48.24	47.29	47.49	47.33	1,295,000
Feb 28, 2023	47.21	47.89	46.97	47.55	47.38	1,730,800
Feb 27, 2023	47.34	47.97	47.15	47.25	47.09	1,691,200
Feb 24, 2023	46.91	47.01	46.37	46.78	46.62	928,200
Feb 23, 2023	47.72	48.08	46.88	47.56	47.39	520,000
Feb 22, 2023	47.51	48.21	47.36	47.40	47.24	601,500
Feb 21, 2023	48.16	48.20	47.37	47.40	47.24	901,000
Feb 17, 2023	47.76	48.78	47.36	48.47	48.30	1,182,500
Feb 16, 2023	47.96	48.43	47.61	47.79	47.62	1,082,700
Feb 15, 2023	48.34	49.39	48.22	48.82	48.65	1,193,600
Feb 14, 2023	48.13	49.02	47.85	48.84	48.67	813,000
Feb 13, 2023	47.87	48.70	47.59	48.49	48.32	769,200
Feb 10, 2023	47.39	48.20	47.36	47.75	47.58	778,700
Feb 09, 2023	49.63	49.75	47.77	47.82	47.65	1,083,800
Feb 08, 2023	50.02	50.29	48.94	49.19	49.02	1,345,500
Feb 07, 2023	50.33	50.33	49.29	50.21	50.04	1,307,900
Feb 06, 2023	50.87	51.15	49.98	50.49	50.31	1,604,700
Feb 03, 2023	51.16	51.38	50.53	51.31	51.13	1,752,900
Feb 02, 2023	50.05	51.77	49.58	51.72	51.54	4,859,900
Feb 01, 2023	45.86	46.87	45.18	46.72	46.56	2,607,000
Jan 31, 2023	45.47	46.05	44.92	46.03	45.87	2,547,900
Jan 30, 2023	44.77	45.87	44.77	45.12	44.96	1,523,200
Jan 27, 2023	44.03	45.47	43.93	45.17	45.01	1,920,800
Jan 26, 2023	44.69	44.69	43.73	44.08	43.93	1,094,500
Jan 25, 2023	44.00	44.47	43.78	44.20	44.05	969,200
Jan 24, 2023	44.08	44.85	43.51	44.46	44.31	626,200
Jan 23, 2023	43.39	44.46	42.99	44.38	44.23	1,451,800
Jan 20, 2023	42.85	43.29	42.27	43.19	43.04	1,382,100
Jan 19, 2023	43.80	43.90	42.42	43.10	42.95	1,293,900
Jan 18, 2023	45.22	45.47	44.23	44.35	44.20	1,049,500
Jan 17, 2023	45.31	45.90	44.92	44.95	44.79	1,181,300
Jan 13, 2023	44.57	45.62	44.48	45.50	45.34	970,400
Jan 12, 2023	44.63	45.89	44.34	45.52	45.36	1,693,200
Jan 11, 2023	43.89	44.35	43.61	44.32	44.17	901,600
Jan 10, 2023	43.39	43.88	42.78	43.74	43.59	1,583,900
Jan 09, 2023	44.09	44.40	43.10	43.25	43.10	1,266,500
Jan 06, 2023	42.33	43.86	42.33	43.83	43.68	1,271,700
Jan 05, 2023	41.45	42.63	41.00	42.33	42.18	1,224,700
Jan 04, 2023	41.55	42.18	41.12	41.86	41.71	1,542,600
Jan 03, 2023	41.73	42.05	40.88	41.12	40.98	1,322,300
Dec 30, 2022	40.60	41.63	40.37	41.60	41.46	1,027,300
Dec 29, 2022	40.85	41.25	40.65	41.00	40.86	995,400
Dec 28, 2022	41.07	41.20	39.84	40.29	40.15	1,093,200
Dec 27, 2022	41.45	41.59	40.68	41.01	40.87	793,700
Dec 23, 2022	41.15	41.43	40.60	41.42	41.28	1,089,300
Dec 22, 2022	41.43	41.65	40.69	41.26	41.12	1,717,500
Dec 21, 2022	41.76	42.17	41.37	41.72	41.58	1,814,900
Dec 20, 2022	43.12	43.28	41.25	41.28	41.14	2,095,200
Dec 19, 2022	44.42	44.59	43.17	43.18	43.03	973,800
Dec 16, 2022	44.77	45.19	44.21	44.46	44.31	2,541,700
Dec 15, 2022	45.55	45.81	44.61	45.01	44.85	1,834,300
Dec 14, 2022	46.20	46.88	45.80	46.13	45.97	1,183,900
Dec 13, 2022	46.34	46.71	45.20	46.37	46.21	1,661,900
Dec 12, 2022	44.97	45.36	44.69	45.14	44.98	1,092,300
Dec 09, 2022	45.28	45.67	45.06	45.15	44.99	957,700
Dec 08, 2022	46.54	46.54	45.62	45.71	45.55	644,700
Dec 08, 2022	0.158 Dividend
Dec 07, 2022	46.19	46.83	46.06	46.26	45.94	884,400
Dec 06, 2022	47.61	47.61	45.93	46.46	46.14	1,025,200
Dec 05, 2022	47.16	47.16	46.50	46.80	46.48	986,500
Dec 02, 2022	46.68	47.69	46.41	47.65	47.32	850,600
Dec 01, 2022	47.14	47.72	46.64	47.31	46.98	806,600
Nov 30, 2022	46.30	47.16	45.78	47.13	46.81	1,402,900
Nov 29, 2022	47.29	47.29	45.92	46.00	45.68	1,801,200
Nov 28, 2022	47.05	47.34	46.48	47.06	46.74	1,505,400
Nov 25, 2022	47.17	48.03	46.91	47.71	47.38	356,100
Nov 23, 2022	47.78	47.86	46.90	47.27	46.94	718,300
Nov 22, 2022	47.00	47.62	46.54	47.54	47.21	720,100
Nov 21, 2022	47.20	47.20	46.56	46.79	46.47	1,367,400
Nov 18, 2022	47.73	47.90	47.12	47.55	47.22	878,300
Nov 17, 2022	45.78	47.23	45.04	47.19	46.87	1,397,100
Nov 16, 2022	46.97	47.28	46.24	46.77	46.45	1,951,500
Nov 15, 2022	47.10	48.15	46.80	47.40	47.07	1,956,000
Nov 14, 2022	47.83	48.56	47.00	47.91	47.58	1,733,200
Nov 11, 2022	47.39	48.72	47.22	48.24	47.91	1,873,000
Nov 10, 2022	47.28	47.93	46.44	47.16	46.84	1,940,400
Nov 09, 2022	44.95	45.88	44.51	44.67	44.36	1,404,800
Nov 08, 2022	45.68	45.78	45.16	45.43	45.12	1,318,400
Nov 07, 2022	45.72	45.74	44.67	45.58	45.27	1,106,300
Nov 04, 2022	45.09	46.08	44.68	45.35	45.04	1,777,100
Nov 03, 2022	42.95	44.90	42.75	44.64	44.33	1,908,900
Nov 02, 2022	43.48	44.96	43.07	43.49	43.19	2,063,900
Nov 01, 2022	43.66	44.50	43.18	44.08	43.78	1,613,600
Oct 31, 2022	42.75	43.20	42.24	43.00	42.70	1,553,800
Oct 28, 2022	41.92	43.41	41.70	43.22	42.92	1,960,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,031.00-4.75(-0.12%)

Dow Futures32,749.00-25.00(-0.08%)

Nasdaq Futures12,839.50-27.75(-0.22%)

Russell 2000 Futures1,792.80-0.50(-0.03%)

Crude Oil69.13-0.54(-0.78%)

Gold1,946.80+5.70(+0.29%)

Harley-Davidson, Inc. (HOG)

S&P Futures
4,031.00
-4.75(-0.12%)

Dow Futures
32,749.00
-25.00(-0.08%)

Nasdaq Futures
12,839.50
-27.75(-0.22%)

Russell 2000 Futures
1,792.80
-0.50(-0.03%)

Crude Oil
69.13
-0.54(-0.78%)

Gold
1,946.80
+5.70(+0.29%)