Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.18

-0.14

(-0.37%)

At close: 04:00PM EST

38.00

-0.18

(-0.47%)

After hours:

07:53PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2022	37.92	38.39	37.55	38.18	38.18	1,156,100
Jan 13, 2022	38.27	38.86	38.13	38.32	38.32	891,200
Jan 12, 2022	39.06	39.15	38.02	38.18	38.18	1,272,700
Jan 11, 2022	38.57	38.89	38.07	38.80	38.80	2,012,900
Jan 10, 2022	39.52	39.59	38.09	39.04	39.04	2,195,900
Jan 07, 2022	39.12	39.80	38.35	39.71	39.71	1,762,500
Jan 06, 2022	38.68	39.04	37.92	38.86	38.86	1,593,100
Jan 05, 2022	39.00	39.94	38.32	38.44	38.44	1,842,200
Jan 04, 2022	38.08	39.19	38.08	39.03	39.03	1,457,800
Jan 03, 2022	37.88	38.14	37.56	37.70	37.70	1,148,800
Dec 31, 2021	37.48	37.91	37.13	37.69	37.69	822,300
Dec 30, 2021	37.38	38.02	37.38	37.65	37.65	1,189,300
Dec 29, 2021	37.20	37.58	37.01	37.38	37.38	920,900
Dec 28, 2021	36.44	37.45	36.41	37.24	37.24	4,055,400
Dec 27, 2021	36.35	36.54	35.86	36.40	36.40	1,163,600
Dec 23, 2021	35.49	36.75	35.36	36.24	36.24	2,741,000
Dec 22, 2021	35.20	35.74	35.12	35.41	35.41	1,947,800
Dec 21, 2021	35.19	35.49	34.85	35.25	35.25	1,638,000
Dec 20, 2021	36.08	36.21	34.45	35.08	35.08	1,910,500
Dec 17, 2021	36.70	37.03	36.00	36.41	36.41	2,903,400
Dec 16, 2021	38.20	38.37	36.78	37.01	37.01	2,095,300
Dec 15, 2021	38.01	38.30	37.23	37.93	37.93	2,198,500
Dec 14, 2021	37.90	38.46	37.11	37.82	37.82	3,349,700
Dec 13, 2021	42.11	43.98	38.42	38.54	38.54	20,918,900
Dec 10, 2021	37.39	37.48	36.31	36.81	36.81	1,131,200
Dec 09, 2021	37.34	37.75	36.90	37.02	37.02	998,800
Dec 08, 2021	38.38	38.38	37.69	37.92	37.92	1,016,400
Dec 07, 2021	37.95	38.53	37.79	38.34	38.34	903,200
Dec 07, 2021	0.15 Dividend
Dec 06, 2021	36.85	38.24	36.56	37.68	37.53	2,058,700
Dec 03, 2021	37.32	37.64	36.25	36.51	36.36	1,090,100
Dec 02, 2021	36.99	37.73	36.84	37.38	37.23	1,208,000
Dec 01, 2021	37.38	38.05	36.60	36.63	36.48	1,206,200
Nov 30, 2021	37.41	37.58	35.61	36.63	36.48	1,583,900
Nov 29, 2021	38.00	38.12	37.02	37.67	37.52	918,700
Nov 26, 2021	37.39	37.77	36.80	37.40	37.25	789,800
Nov 24, 2021	38.88	38.96	38.48	38.81	38.66	977,200
Nov 23, 2021	39.30	39.74	38.51	39.31	39.15	1,456,000
Nov 22, 2021	37.60	39.40	37.24	39.23	39.07	1,645,700
Nov 19, 2021	37.77	38.23	37.17	37.39	37.24	851,800
Nov 18, 2021	38.11	38.26	37.35	37.97	37.82	754,500
Nov 17, 2021	38.89	39.03	37.91	37.98	37.83	1,603,800
Nov 16, 2021	38.67	38.79	38.12	38.74	38.59	984,800
Nov 15, 2021	38.86	39.36	38.59	38.67	38.52	869,900
Nov 12, 2021	37.82	38.39	37.75	38.39	38.24	822,000
Nov 11, 2021	37.30	37.87	37.06	37.69	37.54	1,775,200
Nov 10, 2021	37.40	37.96	36.93	37.16	37.01	915,500
Nov 09, 2021	38.00	38.40	37.28	37.67	37.52	939,200
Nov 08, 2021	38.17	38.35	37.67	37.86	37.71	1,236,200
Nov 05, 2021	38.07	38.81	37.94	38.11	37.96	1,253,800
Nov 04, 2021	39.28	39.47	37.69	37.79	37.64	1,322,400
Nov 03, 2021	38.16	39.71	38.10	39.25	39.09	1,313,800
Nov 02, 2021	39.86	40.30	38.26	38.44	38.29	1,857,800
Nov 01, 2021	39.86	40.50	38.62	39.80	39.64	5,749,000
Oct 29, 2021	36.84	37.18	36.46	36.49	36.34	1,752,600
Oct 28, 2021	37.37	37.45	36.57	37.00	36.85	1,698,700
Oct 27, 2021	36.14	38.80	36.00	36.73	36.58	7,026,500
Oct 26, 2021	36.98	36.99	35.44	35.47	35.33	2,628,400
Oct 25, 2021	37.20	37.35	36.65	36.95	36.80	1,850,900
Oct 22, 2021	36.91	37.30	36.69	36.90	36.75	1,405,300
Oct 21, 2021	36.54	36.85	36.18	36.81	36.66	1,296,600
Oct 20, 2021	36.51	37.16	36.20	36.57	36.42	1,513,100
Oct 19, 2021	37.59	37.61	36.51	36.64	36.49	1,261,400
Oct 18, 2021	36.82	37.84	36.63	37.50	37.35	1,126,200
Oct 15, 2021	38.07	38.27	37.29	37.31	37.16	1,218,100
Oct 14, 2021	36.55	38.37	36.04	37.66	37.51	3,448,100
Oct 13, 2021	36.76	36.86	36.05	36.47	36.32	969,600
Oct 12, 2021	37.04	37.42	36.58	36.81	36.66	1,509,700
Oct 11, 2021	37.28	37.60	36.93	36.97	36.82	1,289,300
Oct 08, 2021	36.44	37.56	36.30	37.22	37.07	1,258,700
Oct 07, 2021	36.46	36.97	36.30	36.39	36.25	1,353,000
Oct 06, 2021	36.09	36.13	35.31	36.00	35.86	2,092,900
Oct 05, 2021	37.08	37.45	36.51	36.59	36.44	2,327,400
Oct 04, 2021	37.09	37.40	36.67	36.99	36.84	1,295,400
Oct 01, 2021	36.82	37.07	36.22	36.83	36.68	1,403,000
Sep 30, 2021	37.59	37.73	36.56	36.61	36.46	1,544,000
Sep 29, 2021	38.12	38.37	37.46	37.66	37.51	822,600
Sep 28, 2021	38.38	39.00	37.68	37.87	37.72	1,349,000
Sep 27, 2021	38.28	38.70	38.01	38.18	38.03	997,100
Sep 24, 2021	38.18	38.18	37.90	37.95	37.80	840,900
Sep 23, 2021	38.09	38.52	37.98	38.34	38.19	1,450,900
Sep 22, 2021	37.23	37.98	36.99	37.70	37.55	1,435,800
Sep 21, 2021	37.52	37.52	36.62	36.84	36.69	1,453,500
Sep 20, 2021	36.90	37.75	36.65	37.15	37.00	1,916,900
Sep 17, 2021	38.05	38.20	37.52	37.83	37.68	2,453,900
Sep 16, 2021	38.67	38.88	38.15	38.27	38.12	1,205,500
Sep 15, 2021	37.97	38.95	37.70	38.78	38.63	1,116,800
Sep 14, 2021	37.92	37.92	37.39	37.77	37.62	1,039,000
Sep 13, 2021	37.50	37.83	37.08	37.76	37.61	1,466,400
Sep 10, 2021	37.40	37.89	37.08	37.10	36.95	1,419,600
Sep 09, 2021	36.81	37.67	36.70	37.14	36.99	1,024,500
Sep 09, 2021	0.15 Dividend
Sep 08, 2021	38.26	38.26	36.89	37.10	36.80	1,819,800
Sep 07, 2021	39.20	39.30	38.39	38.45	38.14	1,173,200
Sep 03, 2021	39.21	39.49	39.05	39.16	38.85	633,100
Sep 02, 2021	39.85	40.00	39.36	39.41	39.09	804,600
Sep 01, 2021	39.54	40.04	39.30	39.86	39.54	843,700
Aug 31, 2021	40.21	40.29	39.38	39.53	39.21	1,074,700
Aug 30, 2021	39.65	40.15	39.07	39.85	39.53	1,148,700
Aug 27, 2021	39.00	39.70	38.97	39.50	39.18	1,398,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,662.85+3.82(+0.08%)

Dow 3035,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

Russell 20002,162.46+3.02(+0.14%)

Crude Oil84.27+2.15(+2.62%)

Gold1,817.30-4.10(-0.23%)

Harley-Davidson, Inc. (HOG)

S&P 500
4,662.85
+3.82(+0.08%)

Dow 30
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

Russell 2000
2,162.46
+3.02(+0.14%)

Crude Oil
84.27
+2.15(+2.62%)

Gold
1,817.30
-4.10(-0.23%)