Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

50.21

-0.28

(-0.55%)

At close: 04:00PM EST

50.74

+0.53

(+1.06%)

After hours:

05:09PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	50.33	50.28	49.29	50.21	50.21	1,307,854
Feb 06, 2023	50.87	51.15	49.98	50.49	50.49	1,604,700
Feb 03, 2023	51.16	51.38	50.53	51.31	51.31	1,752,900
Feb 02, 2023	50.05	51.77	49.58	51.72	51.72	4,859,900
Feb 01, 2023	45.86	46.87	45.18	46.72	46.72	2,607,000
Jan 31, 2023	45.47	46.05	44.92	46.03	46.03	2,547,900
Jan 30, 2023	44.77	45.87	44.77	45.12	45.12	1,523,200
Jan 27, 2023	44.03	45.47	43.93	45.17	45.17	1,920,800
Jan 26, 2023	44.69	44.69	43.73	44.08	44.08	1,094,500
Jan 25, 2023	44.00	44.47	43.78	44.20	44.20	969,200
Jan 24, 2023	44.08	44.85	43.51	44.46	44.46	626,200
Jan 23, 2023	43.39	44.46	42.99	44.38	44.38	1,451,800
Jan 20, 2023	42.85	43.29	42.27	43.19	43.19	1,382,100
Jan 19, 2023	43.80	43.90	42.42	43.10	43.10	1,293,900
Jan 18, 2023	45.22	45.47	44.23	44.35	44.35	1,049,500
Jan 17, 2023	45.31	45.90	44.92	44.95	44.95	1,181,300
Jan 13, 2023	44.57	45.62	44.48	45.50	45.50	970,400
Jan 12, 2023	44.63	45.89	44.34	45.52	45.52	1,693,200
Jan 11, 2023	43.89	44.35	43.61	44.32	44.32	901,600
Jan 10, 2023	43.39	43.88	42.78	43.74	43.74	1,583,900
Jan 09, 2023	44.09	44.40	43.10	43.25	43.25	1,266,500
Jan 06, 2023	42.33	43.86	42.33	43.83	43.83	1,271,700
Jan 05, 2023	41.45	42.63	41.00	42.33	42.33	1,224,700
Jan 04, 2023	41.55	42.18	41.12	41.86	41.86	1,542,600
Jan 03, 2023	41.73	42.05	40.88	41.12	41.12	1,322,300
Dec 30, 2022	40.60	41.63	40.37	41.60	41.60	1,027,300
Dec 29, 2022	40.85	41.25	40.65	41.00	41.00	995,400
Dec 28, 2022	41.07	41.20	39.84	40.29	40.29	1,093,200
Dec 27, 2022	41.45	41.59	40.68	41.01	41.01	793,700
Dec 23, 2022	41.15	41.43	40.60	41.42	41.42	1,089,300
Dec 22, 2022	41.43	41.65	40.69	41.26	41.26	1,717,500
Dec 21, 2022	41.76	42.17	41.37	41.72	41.72	1,814,900
Dec 20, 2022	43.12	43.28	41.25	41.28	41.28	2,095,200
Dec 19, 2022	44.42	44.59	43.17	43.18	43.18	973,800
Dec 16, 2022	44.77	45.19	44.21	44.46	44.46	2,541,700
Dec 15, 2022	45.55	45.81	44.61	45.01	45.01	1,834,300
Dec 14, 2022	46.20	46.88	45.80	46.13	46.13	1,183,900
Dec 13, 2022	46.34	46.71	45.20	46.37	46.37	1,661,900
Dec 12, 2022	44.97	45.36	44.69	45.14	45.14	1,092,300
Dec 09, 2022	45.28	45.67	45.06	45.15	45.15	957,700
Dec 08, 2022	46.54	46.54	45.62	45.71	45.71	644,700
Dec 08, 2022	0.158 Dividend
Dec 07, 2022	46.19	46.83	46.06	46.26	46.10	884,400
Dec 06, 2022	47.61	47.61	45.93	46.46	46.30	1,025,200
Dec 05, 2022	47.16	47.16	46.50	46.80	46.64	986,500
Dec 02, 2022	46.68	47.69	46.41	47.65	47.49	850,600
Dec 01, 2022	47.14	47.72	46.64	47.31	47.15	806,600
Nov 30, 2022	46.30	47.16	45.78	47.13	46.97	1,402,900
Nov 29, 2022	47.29	47.29	45.92	46.00	45.84	1,801,200
Nov 28, 2022	47.05	47.34	46.48	47.06	46.90	1,505,400
Nov 25, 2022	47.17	48.03	46.91	47.71	47.55	356,100
Nov 23, 2022	47.78	47.86	46.90	47.27	47.11	718,300
Nov 22, 2022	47.00	47.62	46.54	47.54	47.38	720,100
Nov 21, 2022	47.20	47.20	46.56	46.79	46.63	1,367,400
Nov 18, 2022	47.73	47.90	47.12	47.55	47.39	878,300
Nov 17, 2022	45.78	47.23	45.04	47.19	47.03	1,397,100
Nov 16, 2022	46.97	47.28	46.24	46.77	46.61	1,951,500
Nov 15, 2022	47.10	48.15	46.80	47.40	47.24	1,956,000
Nov 14, 2022	47.83	48.56	47.00	47.91	47.75	1,733,200
Nov 11, 2022	47.39	48.72	47.22	48.24	48.08	1,873,000
Nov 10, 2022	47.28	47.93	46.44	47.16	47.00	1,940,400
Nov 09, 2022	44.95	45.88	44.51	44.67	44.52	1,404,800
Nov 08, 2022	45.68	45.78	45.16	45.43	45.27	1,318,400
Nov 07, 2022	45.72	45.74	44.67	45.58	45.42	1,106,300
Nov 04, 2022	45.09	46.08	44.68	45.35	45.20	1,777,100
Nov 03, 2022	42.95	44.90	42.75	44.64	44.49	1,908,900
Nov 02, 2022	43.48	44.96	43.07	43.49	43.34	2,063,900
Nov 01, 2022	43.66	44.50	43.18	44.08	43.93	1,613,600
Oct 31, 2022	42.75	43.20	42.24	43.00	42.85	1,553,800
Oct 28, 2022	41.92	43.41	41.70	43.22	43.07	1,960,200
Oct 27, 2022	42.54	42.67	41.36	41.65	41.51	2,505,100
Oct 26, 2022	40.16	42.37	39.30	41.80	41.66	4,824,700
Oct 25, 2022	35.84	37.14	35.56	37.12	36.99	1,984,800
Oct 24, 2022	35.88	36.30	35.62	35.89	35.77	1,198,800
Oct 21, 2022	34.79	36.05	34.66	35.90	35.78	1,086,900
Oct 20, 2022	34.84	35.78	34.64	34.86	34.74	1,681,300
Oct 19, 2022	35.98	36.33	34.54	34.83	34.71	2,080,900
Oct 18, 2022	37.10	37.41	36.37	36.69	36.56	1,118,200
Oct 17, 2022	36.64	36.82	35.74	36.00	35.88	1,213,800
Oct 14, 2022	36.29	36.67	35.56	35.89	35.77	683,300
Oct 13, 2022	34.59	36.12	34.01	36.00	35.88	1,141,100
Oct 12, 2022	35.18	35.57	34.43	35.41	35.29	1,001,000
Oct 11, 2022	35.05	35.74	34.51	35.26	35.14	1,724,600
Oct 10, 2022	35.52	35.71	34.78	35.30	35.18	962,800
Oct 07, 2022	35.70	35.85	35.00	35.80	35.68	2,017,000
Oct 06, 2022	36.44	36.98	36.04	36.10	35.98	1,479,500
Oct 05, 2022	36.50	37.26	35.50	36.99	36.86	2,098,000
Oct 04, 2022	37.21	38.08	37.10	37.99	37.86	1,912,100
Oct 03, 2022	35.53	36.46	35.10	36.11	35.99	1,854,000
Sep 30, 2022	35.59	35.92	34.81	34.88	34.76	2,375,800
Sep 29, 2022	36.92	37.00	35.60	35.85	35.73	2,725,900
Sep 28, 2022	37.10	37.66	36.58	37.20	37.07	1,875,800
Sep 27, 2022	37.76	38.07	36.40	37.10	36.97	1,373,600
Sep 26, 2022	37.25	38.22	36.84	37.12	36.99	1,546,500
Sep 23, 2022	37.90	38.13	36.70	37.54	37.41	1,546,900
Sep 22, 2022	40.18	40.25	38.60	38.66	38.53	1,332,100
Sep 21, 2022	41.08	41.65	40.09	40.10	39.96	985,400
Sep 20, 2022	41.13	41.42	40.37	40.92	40.78	1,359,200
Sep 19, 2022	40.16	41.89	39.97	41.66	41.52	1,694,200
Sep 16, 2022	40.54	41.36	40.19	40.71	40.57	6,684,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,164.00+52.92(+1.29%)

Dow 3034,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

Russell 20001,972.61+14.89(+0.76%)

Crude Oil77.59+3.48(+4.70%)

Gold1,885.10+5.60(+0.30%)

Harley-Davidson, Inc. (HOG)

S&P 500
4,164.00
+52.92(+1.29%)

Dow 30
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

Russell 2000
1,972.61
+14.89(+0.76%)

Crude Oil
77.59
+3.48(+4.70%)

Gold
1,885.10
+5.60(+0.30%)