Harley-Davidson, Inc. (HOG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.44

-0.30

(-0.75%)

At close: 04:00PM EDT

40.00

+0.56

(+1.42%)

After hours:

05:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	39.73	39.84	39.05	39.44	39.44	1,917,200
23 Apr 2024	39.33	40.14	38.80	39.74	39.74	2,139,700
22 Apr 2024	38.28	39.23	38.06	38.99	38.99	1,657,900
19 Apr 2024	37.66	38.35	37.31	38.04	38.04	1,315,200
18 Apr 2024	37.96	38.30	37.36	37.83	37.83	1,778,500
17 Apr 2024	39.07	39.07	37.77	37.94	37.94	2,858,600
16 Apr 2024	39.68	39.68	38.47	38.81	38.81	1,775,800
15 Apr 2024	40.02	40.50	39.02	39.10	39.10	1,239,200
12 Apr 2024	40.24	40.51	39.53	39.71	39.71	1,966,600
11 Apr 2024	41.88	41.88	39.71	40.60	40.60	2,543,500
10 Apr 2024	41.90	42.49	41.23	41.34	41.34	1,839,800
09 Apr 2024	43.11	43.18	42.37	42.88	42.88	1,752,100
08 Apr 2024	42.98	43.63	42.65	43.18	43.18	1,794,600
05 Apr 2024	42.22	42.88	39.35	42.09	42.09	3,206,200
04 Apr 2024	43.36	43.54	42.11	42.15	42.15	1,331,400
03 Apr 2024	43.60	43.89	42.62	42.84	42.84	1,374,800
02 Apr 2024	42.97	43.19	42.46	43.09	43.09	1,028,500
01 Apr 2024	43.78	43.78	43.10	43.55	43.55	892,700
28 Mar 2024	43.65	44.16	43.61	43.74	43.74	889,300
27 Mar 2024	43.02	43.68	42.95	43.66	43.66	1,456,300
26 Mar 2024	43.49	43.65	42.54	42.75	42.75	1,539,100
25 Mar 2024	43.47	43.94	43.39	43.39	43.39	1,992,500
22 Mar 2024	43.90	44.14	43.25	43.51	43.51	1,432,300
21 Mar 2024	42.76	44.00	42.76	43.94	43.94	1,820,900
20 Mar 2024	41.38	42.73	41.38	42.57	42.57	1,837,800
19 Mar 2024	40.62	41.63	40.62	41.45	41.45	1,193,600
18 Mar 2024	40.74	41.37	40.33	40.73	40.73	2,191,800
15 Mar 2024	40.50	41.96	40.44	41.00	41.00	3,960,900
14 Mar 2024	40.32	41.33	39.88	40.51	40.51	2,049,700
13 Mar 2024	39.72	40.47	39.61	39.98	39.98	1,932,000
12 Mar 2024	39.83	40.85	39.60	40.05	40.05	2,551,600
11 Mar 2024	38.32	39.46	38.30	39.02	39.02	1,961,700
08 Mar 2024	39.45	39.96	38.35	38.47	38.47	1,593,500
07 Mar 2024	38.68	39.21	38.40	39.08	39.08	1,461,600
06 Mar 2024	39.06	39.48	38.30	38.60	38.60	1,841,900
05 Mar 2024	36.88	40.22	36.83	39.32	39.32	3,185,900
04 Mar 2024	36.34	37.09	36.34	36.67	36.67	1,182,700
01 Mar 2024	36.19	36.35	35.09	36.34	36.34	2,808,400
01 Mar 2024	0.173 Dividend
29 Feb 2024	36.70	37.28	36.06	36.27	36.10	1,693,800
28 Feb 2024	35.98	36.71	35.82	36.40	36.23	965,900
27 Feb 2024	37.01	37.08	36.08	36.18	36.01	1,580,600
26 Feb 2024	36.65	37.28	36.33	36.74	36.56	1,138,400
23 Feb 2024	37.33	37.53	36.74	36.75	36.57	1,204,700
22 Feb 2024	37.61	38.05	37.24	37.47	37.29	1,079,300
21 Feb 2024	37.60	37.85	37.11	37.55	37.37	1,145,700
20 Feb 2024	37.35	37.71	37.11	37.57	37.39	2,010,200
16 Feb 2024	37.43	37.95	37.04	37.85	37.67	1,544,800
15 Feb 2024	37.34	37.87	37.16	37.75	37.57	1,267,900
14 Feb 2024	37.11	37.23	36.41	36.87	36.69	1,515,400
13 Feb 2024	36.83	37.28	36.10	36.79	36.61	1,994,700
12 Feb 2024	36.73	38.12	36.60	38.02	37.84	2,450,600
09 Feb 2024	35.04	37.21	34.84	36.85	36.67	2,239,700
08 Feb 2024	34.80	36.54	33.17	34.91	34.74	3,920,100
07 Feb 2024	34.42	34.63	33.63	34.54	34.38	2,566,400
06 Feb 2024	33.92	34.76	33.82	34.16	34.00	1,786,300
05 Feb 2024	33.62	34.17	33.37	33.88	33.72	1,987,100
02 Feb 2024	32.96	34.60	32.56	34.19	34.03	1,361,500
01 Feb 2024	32.81	33.55	32.63	33.38	33.22	1,272,300
31 Jan 2024	33.43	33.75	32.36	32.45	32.30	1,503,800
30 Jan 2024	34.10	34.27	33.21	33.22	33.06	1,532,000
29 Jan 2024	33.58	34.51	33.48	34.44	34.28	1,211,200
26 Jan 2024	33.79	34.17	33.55	33.65	33.49	886,600
25 Jan 2024	33.45	33.63	33.01	33.62	33.46	1,047,200
24 Jan 2024	34.21	34.22	33.06	33.25	33.09	1,029,700
23 Jan 2024	34.36	34.49	33.66	33.90	33.74	940,600
22 Jan 2024	34.37	34.70	33.63	33.79	33.63	1,512,100
19 Jan 2024	33.78	34.35	33.49	34.18	34.02	1,248,100
18 Jan 2024	33.93	34.13	33.35	33.84	33.68	889,000
17 Jan 2024	33.34	34.01	33.11	33.62	33.46	1,399,000
16 Jan 2024	33.65	34.06	33.25	34.04	33.88	1,154,300
12 Jan 2024	35.32	35.45	34.03	34.10	33.94	1,331,200
11 Jan 2024	34.57	35.05	34.00	34.19	34.03	803,800
10 Jan 2024	34.23	34.65	33.86	34.58	34.42	715,200
09 Jan 2024	34.72	34.80	33.92	34.22	34.06	1,138,400
08 Jan 2024	35.17	35.44	34.72	35.19	35.02	1,036,200
05 Jan 2024	34.17	35.60	34.17	35.26	35.09	2,200,100
04 Jan 2024	34.57	34.65	34.16	34.36	34.20	1,319,800
03 Jan 2024	35.67	35.67	34.45	34.69	34.52	1,191,800
02 Jan 2024	36.50	36.96	35.94	36.29	36.12	1,655,200
29 Dec 2023	37.08	37.46	36.74	36.84	36.66	967,900
28 Dec 2023	37.02	37.28	36.77	37.25	37.07	953,900
27 Dec 2023	36.68	37.40	36.68	37.14	36.96	1,212,600
26 Dec 2023	36.04	36.71	35.96	36.63	36.46	803,600
22 Dec 2023	35.82	36.31	35.71	35.91	35.74	668,200
21 Dec 2023	34.95	36.01	34.76	35.89	35.72	927,700
20 Dec 2023	34.96	35.63	34.59	34.60	34.43	1,009,900
19 Dec 2023	34.67	35.27	34.63	35.23	35.06	960,700
18 Dec 2023	35.58	35.58	34.45	34.46	34.30	1,314,100
15 Dec 2023	35.82	36.10	35.28	35.47	35.30	3,128,400
14 Dec 2023	34.00	36.26	33.98	35.64	35.47	2,682,400
13 Dec 2023	32.20	33.45	31.20	33.29	33.13	1,630,900
12 Dec 2023	32.17	32.52	31.75	32.28	32.13	1,232,200
11 Dec 2023	32.12	32.46	31.91	32.37	32.22	872,900
08 Dec 2023	32.25	32.73	32.10	32.10	31.95	1,099,000
08 Dec 2023	0.165 Dividend
07 Dec 2023	31.32	32.52	31.31	32.49	32.17	1,549,100
06 Dec 2023	31.16	31.94	31.15	31.28	30.97	949,300
05 Dec 2023	31.60	31.87	30.48	30.71	30.41	1,761,400
04 Dec 2023	31.27	32.34	31.26	31.90	31.59	1,405,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6511+0.0011(+0.17%)

OIL82.92+0.11(+0.13%)

GOLD2,330.90-7.50(-0.32%)

Bitcoin AUD98,676.84-3,688.48(-3.60%)

Harley-Davidson, Inc. (HOG)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6511
+0.0011(+0.17%)

OIL
82.92
+0.11(+0.13%)

GOLD
2,330.90
-7.50(-0.32%)

Bitcoin AUD
98,676.84
-3,688.48(-3.60%)