Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Real Time Price. Currency in USD
50.21-0.28 (-0.55%)
At close: 04:00PM EST
50.74 +0.53 (+1.06%)
After hours: 05:09PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202350.3350.2849.2950.2150.211,307,854
Feb 06, 202350.8751.1549.9850.4950.491,604,700
Feb 03, 202351.1651.3850.5351.3151.311,752,900
Feb 02, 202350.0551.7749.5851.7251.724,859,900
Feb 01, 202345.8646.8745.1846.7246.722,607,000
Jan 31, 202345.4746.0544.9246.0346.032,547,900
Jan 30, 202344.7745.8744.7745.1245.121,523,200
Jan 27, 202344.0345.4743.9345.1745.171,920,800
Jan 26, 202344.6944.6943.7344.0844.081,094,500
Jan 25, 202344.0044.4743.7844.2044.20969,200
Jan 24, 202344.0844.8543.5144.4644.46626,200
Jan 23, 202343.3944.4642.9944.3844.381,451,800
Jan 20, 202342.8543.2942.2743.1943.191,382,100
Jan 19, 202343.8043.9042.4243.1043.101,293,900
Jan 18, 202345.2245.4744.2344.3544.351,049,500
Jan 17, 202345.3145.9044.9244.9544.951,181,300
Jan 13, 202344.5745.6244.4845.5045.50970,400
Jan 12, 202344.6345.8944.3445.5245.521,693,200
Jan 11, 202343.8944.3543.6144.3244.32901,600
Jan 10, 202343.3943.8842.7843.7443.741,583,900
Jan 09, 202344.0944.4043.1043.2543.251,266,500
Jan 06, 202342.3343.8642.3343.8343.831,271,700
Jan 05, 202341.4542.6341.0042.3342.331,224,700
Jan 04, 202341.5542.1841.1241.8641.861,542,600
Jan 03, 202341.7342.0540.8841.1241.121,322,300
Dec 30, 202240.6041.6340.3741.6041.601,027,300
Dec 29, 202240.8541.2540.6541.0041.00995,400
Dec 28, 202241.0741.2039.8440.2940.291,093,200
Dec 27, 202241.4541.5940.6841.0141.01793,700
Dec 23, 202241.1541.4340.6041.4241.421,089,300
Dec 22, 202241.4341.6540.6941.2641.261,717,500
Dec 21, 202241.7642.1741.3741.7241.721,814,900
Dec 20, 202243.1243.2841.2541.2841.282,095,200
Dec 19, 202244.4244.5943.1743.1843.18973,800
Dec 16, 202244.7745.1944.2144.4644.462,541,700
Dec 15, 202245.5545.8144.6145.0145.011,834,300
Dec 14, 202246.2046.8845.8046.1346.131,183,900
Dec 13, 202246.3446.7145.2046.3746.371,661,900
Dec 12, 202244.9745.3644.6945.1445.141,092,300
Dec 09, 202245.2845.6745.0645.1545.15957,700
Dec 08, 202246.5446.5445.6245.7145.71644,700
Dec 08, 20220.158 Dividend
Dec 07, 202246.1946.8346.0646.2646.10884,400
Dec 06, 202247.6147.6145.9346.4646.301,025,200
Dec 05, 202247.1647.1646.5046.8046.64986,500
Dec 02, 202246.6847.6946.4147.6547.49850,600
Dec 01, 202247.1447.7246.6447.3147.15806,600
Nov 30, 202246.3047.1645.7847.1346.971,402,900
Nov 29, 202247.2947.2945.9246.0045.841,801,200
Nov 28, 202247.0547.3446.4847.0646.901,505,400
Nov 25, 202247.1748.0346.9147.7147.55356,100
Nov 23, 202247.7847.8646.9047.2747.11718,300
Nov 22, 202247.0047.6246.5447.5447.38720,100
Nov 21, 202247.2047.2046.5646.7946.631,367,400
Nov 18, 202247.7347.9047.1247.5547.39878,300
Nov 17, 202245.7847.2345.0447.1947.031,397,100
Nov 16, 202246.9747.2846.2446.7746.611,951,500
Nov 15, 202247.1048.1546.8047.4047.241,956,000
Nov 14, 202247.8348.5647.0047.9147.751,733,200
Nov 11, 202247.3948.7247.2248.2448.081,873,000
Nov 10, 202247.2847.9346.4447.1647.001,940,400
Nov 09, 202244.9545.8844.5144.6744.521,404,800
Nov 08, 202245.6845.7845.1645.4345.271,318,400
Nov 07, 202245.7245.7444.6745.5845.421,106,300
Nov 04, 202245.0946.0844.6845.3545.201,777,100
Nov 03, 202242.9544.9042.7544.6444.491,908,900
Nov 02, 202243.4844.9643.0743.4943.342,063,900
Nov 01, 202243.6644.5043.1844.0843.931,613,600
Oct 31, 202242.7543.2042.2443.0042.851,553,800
Oct 28, 202241.9243.4141.7043.2243.071,960,200
Oct 27, 202242.5442.6741.3641.6541.512,505,100
Oct 26, 202240.1642.3739.3041.8041.664,824,700
Oct 25, 202235.8437.1435.5637.1236.991,984,800
Oct 24, 202235.8836.3035.6235.8935.771,198,800
Oct 21, 202234.7936.0534.6635.9035.781,086,900
Oct 20, 202234.8435.7834.6434.8634.741,681,300
Oct 19, 202235.9836.3334.5434.8334.712,080,900
Oct 18, 202237.1037.4136.3736.6936.561,118,200
Oct 17, 202236.6436.8235.7436.0035.881,213,800
Oct 14, 202236.2936.6735.5635.8935.77683,300
Oct 13, 202234.5936.1234.0136.0035.881,141,100
Oct 12, 202235.1835.5734.4335.4135.291,001,000
Oct 11, 202235.0535.7434.5135.2635.141,724,600
Oct 10, 202235.5235.7134.7835.3035.18962,800
Oct 07, 202235.7035.8535.0035.8035.682,017,000
Oct 06, 202236.4436.9836.0436.1035.981,479,500
Oct 05, 202236.5037.2635.5036.9936.862,098,000
Oct 04, 202237.2138.0837.1037.9937.861,912,100
Oct 03, 202235.5336.4635.1036.1135.991,854,000
Sep 30, 202235.5935.9234.8134.8834.762,375,800
Sep 29, 202236.9237.0035.6035.8535.732,725,900
Sep 28, 202237.1037.6636.5837.2037.071,875,800
Sep 27, 202237.7638.0736.4037.1036.971,373,600
Sep 26, 202237.2538.2236.8437.1236.991,546,500
Sep 23, 202237.9038.1336.7037.5437.411,546,900
Sep 22, 202240.1840.2538.6038.6638.531,332,100
Sep 21, 202241.0841.6540.0940.1039.96985,400
Sep 20, 202241.1341.4240.3740.9240.781,359,200
Sep 19, 202240.1641.8939.9741.6641.521,694,200
Sep 16, 202240.5441.3640.1940.7140.576,684,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement