HOG - Harley-Davidson, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202026.5227.4926.2927.3627.365,647,443
Jul 13, 202026.4326.7825.8125.9225.922,515,500
Jul 10, 202025.9226.5325.5526.4026.403,334,300
Jul 09, 202026.3726.4625.1025.7525.754,181,400
Jul 08, 202024.8225.6324.6925.5925.593,134,500
Jul 07, 202024.7325.1224.5024.6024.602,320,800
Jul 06, 202024.4425.3624.4125.1725.175,809,800
Jul 02, 202024.0024.2423.3623.4423.441,830,500
Jul 01, 202023.6124.2523.0823.1523.152,270,900
Jun 30, 202023.6323.9523.4523.7723.772,614,600
Jun 29, 202023.0824.0222.9623.8423.843,142,900
Jun 26, 202024.1324.2022.6122.7322.733,463,700
Jun 25, 202023.1524.4122.9224.4124.414,071,200
Jun 24, 202024.3824.5922.7423.3923.393,181,900
Jun 23, 202025.0025.4624.5824.7224.726,055,900
Jun 22, 202024.6725.1624.3024.5524.555,630,200
Jun 19, 202025.5425.5724.3124.8224.8230,720,000
Jun 18, 202024.5625.1824.1824.8724.872,528,300
Jun 17, 202025.5425.8624.8824.9524.953,562,900
Jun 16, 202026.5326.7425.0425.4225.422,936,200
Jun 15, 202023.8625.3223.6025.0225.025,991,600
Jun 12, 202024.9825.4124.0325.0825.083,649,700
Jun 11, 202023.4124.9423.2123.7623.763,474,900
Jun 10, 202027.1527.1525.4225.7125.717,106,000
Jun 09, 202026.7027.4926.0327.1727.173,929,400
Jun 08, 202026.4528.0026.2727.6727.678,622,300
Jun 05, 202026.6326.9325.2125.4225.423,571,800
Jun 04, 202023.9825.0723.1424.9824.984,315,400
Jun 03, 202024.3924.8924.0724.3024.304,407,100
Jun 02, 202023.1923.8422.9223.5823.583,790,700
Jun 01, 202021.5823.1521.4122.7322.734,038,400
May 29, 202022.9822.9821.0121.3421.3417,197,300
May 28, 202024.6524.8623.2223.4523.455,923,100
May 27, 202025.3425.6023.8924.8324.835,386,400
May 26, 202026.5327.0824.6424.7624.767,331,100
May 22, 202023.9825.2523.0724.3824.389,817,000
May 21, 202022.6124.0622.5223.5823.584,469,800
May 21, 20200.02 Dividend
May 20, 202022.3323.6522.2222.7522.736,260,900
May 19, 202022.3222.6821.5121.8421.822,832,000
May 18, 202020.8822.7020.8622.5222.504,868,000
May 15, 202019.1720.0118.8919.6619.643,114,900
May 14, 202018.3319.6017.8019.5519.533,781,800
May 13, 202019.5119.8718.6919.1319.114,113,200
May 12, 202020.4120.6419.6019.8919.874,357,700
May 11, 202020.9120.9720.0120.1020.084,029,900
May 08, 202021.0821.7721.0021.4521.433,343,100
May 07, 202019.9821.2719.9820.4420.423,910,900
May 06, 202020.9520.9819.4419.5619.543,471,400
May 05, 202021.1921.7220.3220.5320.514,881,100
May 04, 202020.0020.6719.3420.3120.293,502,500
May 01, 202021.0121.3020.0220.3920.373,535,600
Apr 30, 202024.0424.0621.7721.8321.814,843,500
Apr 29, 202022.4424.6022.0124.3624.347,288,600
Apr 28, 202020.6422.4320.3321.8221.8012,025,500
Apr 27, 202018.2019.6917.6218.9418.926,524,700
Apr 24, 202018.5318.8918.2818.6718.654,166,800
Apr 23, 202018.3919.2818.1218.5418.522,529,800
Apr 22, 202018.2318.4817.7618.2818.262,664,500
Apr 21, 202017.9418.2717.3417.7417.723,215,800
Apr 20, 202018.6619.2818.2418.5318.513,253,600
Apr 17, 202019.4719.8918.4919.3519.333,104,200
Apr 16, 202018.6318.8818.0918.3518.333,296,600
Apr 15, 202018.4218.5217.7218.4318.413,102,500
Apr 14, 202019.8520.2419.0119.3519.332,832,300
Apr 13, 202021.1921.2919.0219.2319.212,829,200
Apr 09, 202019.6821.8519.3721.1321.115,212,700
Apr 08, 202018.0419.1517.7218.8518.832,370,100
Apr 07, 202018.4019.6017.4017.9217.904,845,500
Apr 06, 202015.6916.8315.2716.7316.724,735,000
Apr 03, 202016.0416.7114.6515.0415.034,714,800
Apr 02, 202017.0017.7815.7216.1016.092,872,200
Apr 01, 202017.7617.9217.0317.2917.273,498,400
Mar 31, 202017.8719.8517.7118.9318.915,359,700
Mar 30, 202018.0118.3516.9517.9217.903,806,900
Mar 27, 202019.6219.9817.5817.8017.783,991,700
Mar 26, 202020.6022.7019.7620.7520.734,492,600
Mar 25, 202020.2523.3218.0720.5620.546,378,800
Mar 24, 202016.7219.4816.5119.4819.463,940,000
Mar 23, 202016.0016.2014.3115.3415.334,135,000
Mar 20, 202019.3319.5016.0416.2216.214,260,700
Mar 19, 202019.1319.7017.2018.6918.674,061,900
Mar 18, 202021.1222.3518.1320.1620.143,389,400
Mar 17, 202021.0322.8519.7822.7922.773,390,800
Mar 16, 202020.3822.3919.5020.6220.603,577,400
Mar 13, 202021.9523.9020.2523.7223.704,233,000
Mar 12, 202021.0421.4119.2320.3620.343,254,300
Mar 11, 202024.3524.4522.9123.0723.052,406,900
Mar 10, 202024.2425.3022.5325.2825.262,309,800
Mar 09, 202024.2224.2222.8523.5323.513,567,500
Mar 06, 202026.8027.0825.7626.1926.174,340,200
Mar 05, 202029.1429.2127.7327.8027.782,874,000
Mar 04, 202029.3930.1528.9430.0930.061,741,200
Mar 04, 20200.38 Dividend
Mar 03, 202031.1031.2128.7729.2528.843,011,100
Mar 02, 202030.4131.0629.6231.0630.632,261,100
Feb 28, 202030.3131.0829.6030.4730.053,006,400
Feb 27, 202031.1232.2830.2631.1730.741,809,600
Feb 26, 202033.0533.0931.4931.7631.322,336,300
Feb 25, 202034.4134.4132.5132.7632.311,682,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...