HOG - Harley-Davidson, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.375 Dividend
Dec 12, 201937.6538.6337.3938.2538.251,501,764
Dec 11, 201937.3637.6037.2337.5737.57915,600
Dec 10, 201936.7537.3336.4637.1937.191,671,800
Dec 09, 201936.9937.1736.6436.7236.721,188,800
Dec 06, 201936.1236.9336.1236.9136.911,478,000
Dec 05, 201936.2036.4735.6535.8835.881,981,500
Dec 04, 201936.3036.6335.8435.9735.972,004,100
Dec 03, 201935.7035.9735.0635.9135.911,474,300
Dec 02, 201936.7137.1236.2436.3036.301,219,000
Nov 29, 201936.5236.9036.3336.3836.38631,500
Nov 27, 201936.9537.1636.5436.9736.971,080,800
Nov 26, 201936.9937.2136.7137.1737.171,537,200
Nov 25, 201936.5837.3336.3337.1337.131,543,000
Nov 22, 201936.0536.6535.9136.4736.471,321,000
Nov 21, 201935.6636.0835.4935.7735.771,112,000
Nov 20, 201936.2936.5235.4435.5235.522,532,200
Nov 19, 201937.5837.5836.6736.8636.861,355,600
Nov 18, 201937.7237.8437.4237.5537.55960,400
Nov 15, 201938.0538.2437.4537.9837.98866,500
Nov 14, 201937.6437.9037.5137.6737.671,115,400
Nov 13, 201938.2638.2937.8037.8137.811,273,500
Nov 12, 201938.5239.1938.3138.3638.361,785,600
Nov 11, 201939.1639.2938.3738.5238.521,174,700
Nov 08, 201939.1339.4138.7539.3939.39993,400
Nov 07, 201939.1439.4938.9939.2539.251,878,900
Nov 06, 201939.3439.3838.2438.5438.542,234,400
Nov 05, 201939.1139.7338.9839.4539.452,197,500
Nov 04, 201938.6339.4038.4138.8538.853,090,400
Nov 01, 201939.3339.3638.8939.3339.331,907,100
Oct 31, 201939.8639.9838.5338.9138.912,050,600
Oct 30, 201940.2740.3039.7040.1340.131,009,900
Oct 29, 201940.2540.8639.8840.4840.481,646,300
Oct 28, 201939.7540.6639.6240.3540.352,090,700
Oct 25, 201938.6439.6938.6439.3939.392,817,600
Oct 24, 201939.7039.8338.6038.7538.752,144,800
Oct 23, 201940.0040.1339.2739.5639.562,906,000
Oct 22, 201939.3140.8938.1140.0440.047,867,100
Oct 21, 201936.9437.3136.9237.0837.082,449,500
Oct 18, 201936.6337.0136.3836.5736.572,080,700
Oct 17, 201936.8336.8336.3336.7036.70942,300
Oct 16, 201936.5436.9536.2836.5636.561,349,300
Oct 15, 201935.2536.5035.0336.4336.432,181,800
Oct 14, 201935.0035.3634.4135.2135.212,605,400
Oct 11, 201934.5035.5134.4635.1035.101,434,500
Oct 10, 201933.6134.2233.3233.8033.801,458,300
Oct 09, 201933.3033.5132.7733.2633.261,661,700
Oct 08, 201933.7533.9633.0833.1733.171,744,800
Oct 07, 201935.0935.1534.0234.1134.112,265,100
Oct 04, 201935.0735.4334.8835.3735.371,300,400
Oct 03, 201934.6035.0834.0835.0735.071,178,900
Oct 02, 201935.1535.3334.4934.8134.811,507,600
Oct 01, 201935.9936.4535.2035.5135.511,075,800
Sep 30, 201935.8036.6035.7735.9735.971,816,000
Sep 27, 201935.2335.7935.1735.7135.711,381,600
Sep 26, 201935.2835.3434.7335.2235.221,657,600
Sep 25, 201934.0035.4133.9435.0435.042,435,500
Sep 24, 201935.7136.8833.9134.0234.023,148,400
Sep 23, 201934.7935.5334.7035.4135.412,162,600
Sep 20, 201935.1836.9335.1535.2735.274,120,200
Sep 19, 201934.8835.4234.7534.7934.791,698,000
Sep 18, 201934.7134.9134.1534.6334.631,931,900
Sep 17, 201935.7036.0234.7634.9234.921,648,500
Sep 16, 201935.9636.1635.5836.1436.141,915,000
Sep 16, 20190.375 Dividend
Sep 13, 201936.5237.0836.3536.6636.281,943,900
Sep 12, 201935.7736.4035.4736.0535.681,448,800
Sep 11, 201935.3435.7934.5835.7035.331,590,700
Sep 10, 201934.5035.6234.3335.3935.032,033,400
Sep 09, 201932.7034.5032.6534.4034.052,406,300
Sep 06, 201932.7333.0032.4432.5532.221,192,300
Sep 05, 201932.1833.0731.9732.5832.251,858,900
Sep 04, 201931.2631.6731.2431.4831.161,015,600
Sep 03, 201931.5331.5930.7531.0330.711,383,400
Aug 30, 201931.7532.1931.6931.9031.571,866,100
Aug 29, 201931.2031.5731.0131.4131.091,236,100
Aug 28, 201930.3430.9030.1730.8130.491,919,900
Aug 27, 201931.2631.2930.3930.3930.081,301,400
Aug 26, 201931.2931.3630.7530.8930.571,113,300
Aug 23, 201931.6931.8730.5930.7230.411,879,900
Aug 22, 201932.2332.5031.8531.9731.641,311,200
Aug 21, 201932.2532.3131.9332.0731.74862,400
Aug 20, 201932.3432.4831.6731.8831.551,446,400
Aug 19, 201932.7632.9332.4832.5632.231,323,700
Aug 16, 201931.6532.3931.5932.2631.931,306,300
Aug 15, 201931.9432.0531.1631.3431.021,764,400
Aug 14, 201933.1233.1231.7831.8531.521,909,200
Aug 13, 201932.9734.5232.9633.7933.441,524,100
Aug 12, 201933.6233.6732.9933.1532.81787,000
Aug 09, 201934.0434.3433.7033.8433.491,021,600
Aug 08, 201933.6134.3833.5934.3534.001,250,400
Aug 07, 201932.9433.4632.7833.3633.021,246,500
Aug 06, 201933.5433.7532.7833.4033.061,586,500
Aug 05, 201934.3534.7533.1033.3032.962,353,900
Aug 02, 201934.6835.2834.5335.0134.651,850,000
Aug 01, 201935.8435.8634.5334.8434.482,599,800
Jul 31, 201935.1936.0735.1535.7835.413,399,100
Jul 30, 201935.2035.4234.6635.2034.842,198,900
Jul 29, 201935.7635.9534.9235.5835.221,860,300
Jul 26, 201935.5436.2935.2935.9035.531,890,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...