HOG - Harley-Davidson, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201934.9834.9834.1434.2834.283,889,700
Jul 19, 201935.8336.0034.8434.8534.852,298,500
Jul 18, 201935.7835.8635.4335.7435.741,434,100
Jul 17, 201936.5136.5835.8435.8635.861,081,600
Jul 16, 201936.2536.8536.0736.6036.601,040,400
Jul 15, 201936.7336.7536.1036.3936.391,290,800
Jul 12, 201936.2736.9936.2736.6336.631,089,500
Jul 11, 201935.7036.1235.4936.1036.101,218,300
Jul 10, 201935.7336.0335.5235.6435.641,095,100
Jul 09, 201935.5235.7635.0735.4535.451,728,800
Jul 08, 201935.9636.4535.6135.7535.751,458,100
Jul 05, 201935.9336.2235.2936.0236.021,579,400
Jul 03, 201935.4236.4835.2536.2636.261,022,800
Jul 02, 201935.6435.6434.8935.1735.171,769,200
Jul 01, 201936.5236.7035.2835.6835.681,758,400
Jun 28, 201935.7636.2635.6635.8335.832,406,700
Jun 27, 201935.9336.0335.4435.5935.591,434,500
Jun 26, 201935.3535.8135.2035.6835.681,282,100
Jun 25, 201935.4235.6035.1035.1935.191,478,000
Jun 24, 201936.6336.8435.1135.3035.302,335,800
Jun 21, 201936.4036.6535.7536.6436.643,787,900
Jun 20, 201935.4136.1435.1736.0136.012,229,200
Jun 19, 201935.2235.3734.7934.9134.911,455,500
Jun 18, 201934.8535.7234.6734.9834.981,961,100
Jun 17, 201934.7134.9634.5034.5634.561,351,300
Jun 14, 201934.7234.7334.2634.6434.64873,200
Jun 13, 201934.6535.0034.5534.9034.90962,100
Jun 12, 201934.9334.9334.4334.5534.551,121,500
Jun 11, 201935.5935.7335.0235.0935.091,459,300
Jun 10, 201934.9535.6234.7935.0635.061,163,400
Jun 07, 201934.4834.9634.2034.6534.651,241,600
Jun 06, 201934.3434.6133.9934.3334.332,553,000
Jun 05, 201934.3934.5333.9434.3734.371,991,100
Jun 04, 201934.0034.3833.2434.2434.241,970,200
Jun 03, 201932.7333.5332.7033.5133.511,623,400
May 31, 201932.7733.0132.5332.7232.721,473,200
May 30, 201933.2933.9033.1733.4133.411,219,800
May 29, 201933.3433.6032.9033.2733.271,351,700
May 29, 20190.375 Dividend
May 28, 201934.5934.6433.6133.9133.531,965,100
May 24, 201934.6034.6233.9834.5034.121,539,300
May 23, 201934.8334.8334.0934.2633.881,829,000
May 22, 201935.3935.6035.1635.1834.791,311,700
May 21, 201935.0735.7634.9735.6635.271,444,100
May 20, 201934.2634.9234.1834.8134.431,562,300
May 17, 201934.7235.1834.3634.5634.181,177,100
May 16, 201934.9535.5034.9535.1034.711,070,800
May 15, 201934.3535.1134.0834.9634.572,068,800
May 14, 201934.2035.1234.0634.7434.361,564,900
May 13, 201935.0035.0033.8434.0033.621,649,500
May 10, 201935.8136.0634.8835.9035.501,238,500
May 09, 201935.7636.1735.2935.9535.551,278,900
May 08, 201936.4536.6836.2136.2235.821,938,400
May 07, 201936.4936.5735.9836.3035.901,275,100
May 06, 201936.4036.7635.8236.6436.231,271,800
May 03, 201937.2837.5036.7837.2136.80805,600
May 02, 201936.5837.2636.3237.0736.661,682,200
May 01, 201937.2837.3136.4936.5036.102,036,400
Apr 30, 201937.3837.4136.6237.2336.821,405,300
Apr 29, 201937.0537.7136.9837.5437.121,382,400
Apr 26, 201936.7137.2735.9737.1136.702,483,200
Apr 25, 201937.6737.6736.2536.4936.093,228,800
Apr 24, 201937.9538.3736.8337.7837.364,601,900
Apr 23, 201939.9240.3238.1338.9238.495,588,800
Apr 22, 201940.4140.6939.5739.7239.283,722,400
Apr 18, 201941.1141.4040.5140.8940.442,650,000
Apr 17, 201941.0041.2840.9241.0440.591,602,300
Apr 16, 201940.3240.9140.1440.7640.312,714,600
Apr 15, 201940.3740.5039.8640.0739.63975,600
Apr 12, 201939.9440.3939.6140.2239.781,419,200
Apr 11, 201939.3139.6739.2539.4238.981,323,600
Apr 10, 201938.7139.4238.4439.3338.901,432,200
Apr 09, 201939.9439.9738.6238.8338.401,639,600
Apr 08, 201939.8240.3139.4240.2939.842,901,000
Apr 05, 201939.0840.7438.7840.3139.863,838,100
Apr 04, 201938.4039.8738.2939.0638.634,103,600
Apr 03, 201938.0038.1237.3237.9637.542,079,600
Apr 02, 201936.9937.8036.6537.7837.362,253,700
Apr 01, 201936.0736.9735.9036.9636.551,684,500
Mar 29, 201935.8536.2735.5735.6635.271,954,800
Mar 28, 201935.5036.1435.4435.6335.242,630,200
Mar 27, 201934.9635.7534.7635.5535.162,785,700
Mar 26, 201934.2534.8734.1934.8334.441,825,100
Mar 25, 201933.8134.4333.6434.0033.622,766,100
Mar 22, 201934.9534.9833.8233.8433.472,525,500
Mar 21, 201934.8635.3534.6835.1634.772,030,700
Mar 20, 201936.2936.3934.5634.9834.592,689,400
Mar 19, 201936.4036.9236.2236.3435.941,825,300
Mar 18, 201936.7536.8235.9736.1235.722,567,900
Mar 15, 201936.4636.8836.3836.6036.205,821,100
Mar 14, 201936.3836.4835.9536.4436.042,076,600
Mar 13, 201936.5336.8136.3636.4836.082,381,400
Mar 13, 20190.375 Dividend
Mar 12, 201937.5837.6036.7036.8136.032,830,800
Mar 11, 201937.8737.9237.3037.3436.552,023,800
Mar 08, 201937.1237.7337.0937.6636.861,788,900
Mar 07, 201938.0538.1737.0937.4636.672,624,600
Mar 06, 201938.7639.0638.1638.1837.371,889,000
Mar 05, 201937.7939.4837.3938.8037.983,777,900
Mar 04, 201938.0538.2237.2637.5436.751,979,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...