Mail

HOG - Harley-Davidson, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	0.375 Dividend
Dec 12, 2019	37.65	38.63	37.39	38.25	38.25	1,501,764
Dec 11, 2019	37.36	37.60	37.23	37.57	37.57	915,600
Dec 10, 2019	36.75	37.33	36.46	37.19	37.19	1,671,800
Dec 09, 2019	36.99	37.17	36.64	36.72	36.72	1,188,800
Dec 06, 2019	36.12	36.93	36.12	36.91	36.91	1,478,000
Dec 05, 2019	36.20	36.47	35.65	35.88	35.88	1,981,500
Dec 04, 2019	36.30	36.63	35.84	35.97	35.97	2,004,100
Dec 03, 2019	35.70	35.97	35.06	35.91	35.91	1,474,300
Dec 02, 2019	36.71	37.12	36.24	36.30	36.30	1,219,000
Nov 29, 2019	36.52	36.90	36.33	36.38	36.38	631,500
Nov 27, 2019	36.95	37.16	36.54	36.97	36.97	1,080,800
Nov 26, 2019	36.99	37.21	36.71	37.17	37.17	1,537,200
Nov 25, 2019	36.58	37.33	36.33	37.13	37.13	1,543,000
Nov 22, 2019	36.05	36.65	35.91	36.47	36.47	1,321,000
Nov 21, 2019	35.66	36.08	35.49	35.77	35.77	1,112,000
Nov 20, 2019	36.29	36.52	35.44	35.52	35.52	2,532,200
Nov 19, 2019	37.58	37.58	36.67	36.86	36.86	1,355,600
Nov 18, 2019	37.72	37.84	37.42	37.55	37.55	960,400
Nov 15, 2019	38.05	38.24	37.45	37.98	37.98	866,500
Nov 14, 2019	37.64	37.90	37.51	37.67	37.67	1,115,400
Nov 13, 2019	38.26	38.29	37.80	37.81	37.81	1,273,500
Nov 12, 2019	38.52	39.19	38.31	38.36	38.36	1,785,600
Nov 11, 2019	39.16	39.29	38.37	38.52	38.52	1,174,700
Nov 08, 2019	39.13	39.41	38.75	39.39	39.39	993,400
Nov 07, 2019	39.14	39.49	38.99	39.25	39.25	1,878,900
Nov 06, 2019	39.34	39.38	38.24	38.54	38.54	2,234,400
Nov 05, 2019	39.11	39.73	38.98	39.45	39.45	2,197,500
Nov 04, 2019	38.63	39.40	38.41	38.85	38.85	3,090,400
Nov 01, 2019	39.33	39.36	38.89	39.33	39.33	1,907,100
Oct 31, 2019	39.86	39.98	38.53	38.91	38.91	2,050,600
Oct 30, 2019	40.27	40.30	39.70	40.13	40.13	1,009,900
Oct 29, 2019	40.25	40.86	39.88	40.48	40.48	1,646,300
Oct 28, 2019	39.75	40.66	39.62	40.35	40.35	2,090,700
Oct 25, 2019	38.64	39.69	38.64	39.39	39.39	2,817,600
Oct 24, 2019	39.70	39.83	38.60	38.75	38.75	2,144,800
Oct 23, 2019	40.00	40.13	39.27	39.56	39.56	2,906,000
Oct 22, 2019	39.31	40.89	38.11	40.04	40.04	7,867,100
Oct 21, 2019	36.94	37.31	36.92	37.08	37.08	2,449,500
Oct 18, 2019	36.63	37.01	36.38	36.57	36.57	2,080,700
Oct 17, 2019	36.83	36.83	36.33	36.70	36.70	942,300
Oct 16, 2019	36.54	36.95	36.28	36.56	36.56	1,349,300
Oct 15, 2019	35.25	36.50	35.03	36.43	36.43	2,181,800
Oct 14, 2019	35.00	35.36	34.41	35.21	35.21	2,605,400
Oct 11, 2019	34.50	35.51	34.46	35.10	35.10	1,434,500
Oct 10, 2019	33.61	34.22	33.32	33.80	33.80	1,458,300
Oct 09, 2019	33.30	33.51	32.77	33.26	33.26	1,661,700
Oct 08, 2019	33.75	33.96	33.08	33.17	33.17	1,744,800
Oct 07, 2019	35.09	35.15	34.02	34.11	34.11	2,265,100
Oct 04, 2019	35.07	35.43	34.88	35.37	35.37	1,300,400
Oct 03, 2019	34.60	35.08	34.08	35.07	35.07	1,178,900
Oct 02, 2019	35.15	35.33	34.49	34.81	34.81	1,507,600
Oct 01, 2019	35.99	36.45	35.20	35.51	35.51	1,075,800
Sep 30, 2019	35.80	36.60	35.77	35.97	35.97	1,816,000
Sep 27, 2019	35.23	35.79	35.17	35.71	35.71	1,381,600
Sep 26, 2019	35.28	35.34	34.73	35.22	35.22	1,657,600
Sep 25, 2019	34.00	35.41	33.94	35.04	35.04	2,435,500
Sep 24, 2019	35.71	36.88	33.91	34.02	34.02	3,148,400
Sep 23, 2019	34.79	35.53	34.70	35.41	35.41	2,162,600
Sep 20, 2019	35.18	36.93	35.15	35.27	35.27	4,120,200
Sep 19, 2019	34.88	35.42	34.75	34.79	34.79	1,698,000
Sep 18, 2019	34.71	34.91	34.15	34.63	34.63	1,931,900
Sep 17, 2019	35.70	36.02	34.76	34.92	34.92	1,648,500
Sep 16, 2019	35.96	36.16	35.58	36.14	36.14	1,915,000
Sep 16, 2019	0.375 Dividend
Sep 13, 2019	36.52	37.08	36.35	36.66	36.28	1,943,900
Sep 12, 2019	35.77	36.40	35.47	36.05	35.68	1,448,800
Sep 11, 2019	35.34	35.79	34.58	35.70	35.33	1,590,700
Sep 10, 2019	34.50	35.62	34.33	35.39	35.03	2,033,400
Sep 09, 2019	32.70	34.50	32.65	34.40	34.05	2,406,300
Sep 06, 2019	32.73	33.00	32.44	32.55	32.22	1,192,300
Sep 05, 2019	32.18	33.07	31.97	32.58	32.25	1,858,900
Sep 04, 2019	31.26	31.67	31.24	31.48	31.16	1,015,600
Sep 03, 2019	31.53	31.59	30.75	31.03	30.71	1,383,400
Aug 30, 2019	31.75	32.19	31.69	31.90	31.57	1,866,100
Aug 29, 2019	31.20	31.57	31.01	31.41	31.09	1,236,100
Aug 28, 2019	30.34	30.90	30.17	30.81	30.49	1,919,900
Aug 27, 2019	31.26	31.29	30.39	30.39	30.08	1,301,400
Aug 26, 2019	31.29	31.36	30.75	30.89	30.57	1,113,300
Aug 23, 2019	31.69	31.87	30.59	30.72	30.41	1,879,900
Aug 22, 2019	32.23	32.50	31.85	31.97	31.64	1,311,200
Aug 21, 2019	32.25	32.31	31.93	32.07	31.74	862,400
Aug 20, 2019	32.34	32.48	31.67	31.88	31.55	1,446,400
Aug 19, 2019	32.76	32.93	32.48	32.56	32.23	1,323,700
Aug 16, 2019	31.65	32.39	31.59	32.26	31.93	1,306,300
Aug 15, 2019	31.94	32.05	31.16	31.34	31.02	1,764,400
Aug 14, 2019	33.12	33.12	31.78	31.85	31.52	1,909,200
Aug 13, 2019	32.97	34.52	32.96	33.79	33.44	1,524,100
Aug 12, 2019	33.62	33.67	32.99	33.15	32.81	787,000
Aug 09, 2019	34.04	34.34	33.70	33.84	33.49	1,021,600
Aug 08, 2019	33.61	34.38	33.59	34.35	34.00	1,250,400
Aug 07, 2019	32.94	33.46	32.78	33.36	33.02	1,246,500
Aug 06, 2019	33.54	33.75	32.78	33.40	33.06	1,586,500
Aug 05, 2019	34.35	34.75	33.10	33.30	32.96	2,353,900
Aug 02, 2019	34.68	35.28	34.53	35.01	34.65	1,850,000
Aug 01, 2019	35.84	35.86	34.53	34.84	34.48	2,599,800
Jul 31, 2019	35.19	36.07	35.15	35.78	35.41	3,399,100
Jul 30, 2019	35.20	35.42	34.66	35.20	34.84	2,198,900
Jul 29, 2019	35.76	35.95	34.92	35.58	35.22	1,860,300
Jul 26, 2019	35.54	36.29	35.29	35.90	35.53	1,890,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...