Harley-Davidson, Inc. (BMV:HOG)
Mexico · Delayed Price · Currency is MXN 468.00
-182.00 (-28.00%)
At close: May 29, 2025
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 461.18 | -28.00% | 276 |
| Apr 24, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 627.28 | -5.12% | 6 |
| Mar 20, 2024 | 685.11 | 685.11 | 685.11 | 685.11 | 661.16 | 18.59% | 40 |
| Jan 15, 2024 | 577.73 | 577.73 | 577.73 | 577.73 | 554.70 | -5.91% | 10 |
| Jul 11, 2023 | 614.00 | 614.00 | 614.00 | 614.00 | 583.99 | - | 8 |
| Jul 3, 2023 | 614.00 | 614.00 | 614.00 | 614.00 | 583.99 | -6.86% | 25 |
| Mar 24, 2023 | 659.25 | 659.25 | 659.25 | 659.25 | 624.28 | -26.36% | 40 |
| Feb 14, 2023 | 895.22 | 895.22 | 895.22 | 895.22 | 844.89 | -4.16% | 7,400 |
| Nov 11, 2022 | 934.10 | 934.10 | 934.10 | 934.10 | 878.65 | 10.78% | 1,600 |
| Oct 28, 2022 | 843.24 | 843.24 | 843.24 | 843.24 | 793.19 | 1.05% | 84,484 |
| Oct 26, 2022 | 834.49 | 834.49 | 834.49 | 834.49 | 784.96 | 5.14% | 9,825 |
| Sep 7, 2022 | 793.72 | 793.72 | 793.72 | 793.72 | 743.64 | -0.15% | 18,180 |
| Aug 29, 2022 | 794.89 | 794.89 | 794.89 | 794.89 | 744.74 | 2.50% | 10,350 |
| Aug 10, 2022 | 777.15 | 777.15 | 775.18 | 775.50 | 726.57 | 3.08% | 15,710 |
| Jul 29, 2022 | 752.34 | 752.34 | 752.34 | 752.34 | 704.87 | -0.19% | 10,776 |
| Jul 28, 2022 | 753.76 | 753.76 | 746.92 | 753.76 | 706.20 | 19.04% | 24,015 |
| Jun 29, 2022 | 633.22 | 633.22 | 633.22 | 633.22 | 593.27 | -0.31% | 10,702 |
| Jun 21, 2022 | 634.25 | 635.20 | 634.25 | 635.20 | 595.12 | -7.82% | 14,800 |
| Jun 9, 2022 | 689.10 | 689.10 | 689.10 | 689.10 | 645.62 | - | 20 |
| Jun 8, 2022 | 689.10 | 689.10 | 689.10 | 689.10 | 645.62 | 9.03% | 2,500 |
| May 20, 2022 | 630.70 | 632.00 | 630.70 | 632.00 | 589.21 | -13.85% | 9,900 |
| May 10, 2022 | 733.63 | 733.63 | 733.63 | 733.63 | 683.96 | -3.98% | 13,301 |
| Apr 8, 2022 | 762.10 | 764.00 | 762.10 | 764.00 | 712.28 | -13.19% | 13,900 |
| Feb 10, 2022 | 894.69 | 899.60 | 880.13 | 880.13 | 817.52 | 10.04% | 22,446 |
| Feb 8, 2022 | 799.80 | 799.80 | 799.80 | 799.80 | 742.90 | 11.24% | 15 |
| Jan 20, 2022 | 718.97 | 718.97 | 718.97 | 718.97 | 667.82 | -11.24% | 10,501 |
| Jan 7, 2022 | 810.00 | 810.00 | 810.00 | 810.00 | 752.37 | 8.02% | 300 |
| Dec 27, 2021 | 749.87 | 749.87 | 749.87 | 749.87 | 696.52 | 2.05% | 1,034 |
| Dec 21, 2021 | 734.80 | 734.80 | 734.80 | 734.80 | 682.52 | - | 14 |
| Dec 20, 2021 | 724.73 | 734.80 | 724.73 | 734.80 | 682.52 | -9.66% | 34,600 |
| Dec 13, 2021 | 813.36 | 813.36 | 813.36 | 813.36 | 755.50 | 1.54% | 28,024 |
| Dec 6, 2021 | 797.36 | 801.00 | 797.36 | 801.00 | 741.06 | 3.01% | 3,138 |
| Nov 30, 2021 | 799.50 | 799.50 | 777.60 | 777.60 | 719.41 | -4.45% | 15,334 |
| Nov 29, 2021 | 813.80 | 813.80 | 813.80 | 813.80 | 752.90 | -0.11% | 7,668 |
| Nov 22, 2021 | 813.25 | 814.70 | 813.25 | 814.70 | 753.74 | 2.48% | 13,167 |
| Nov 17, 2021 | 795.00 | 795.00 | 795.00 | 795.00 | 735.51 | -0.48% | 305 |
| Nov 16, 2021 | 798.84 | 798.84 | 798.84 | 798.84 | 739.06 | 11.35% | 21,667 |
| Oct 26, 2021 | 717.42 | 717.42 | 717.42 | 717.42 | 663.74 | -20.72% | 28,100 |
| Jul 12, 2021 | 904.89 | 904.89 | 904.89 | 904.89 | 834.41 | 1.90% | 699 |
| Jul 9, 2021 | 888.00 | 888.00 | 888.00 | 888.00 | 818.83 | -4.21% | 657 |
| May 25, 2021 | 927.00 | 927.00 | 927.00 | 927.00 | 852.06 | -7.90% | 320 |
| May 18, 2021 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 925.14 | 7.07% | 1,039 |
| May 12, 2021 | 940.00 | 940.00 | 940.00 | 940.00 | 864.01 | -4.26% | 505 |
| May 6, 2021 | 981.80 | 981.80 | 981.80 | 981.80 | 902.43 | -2.89% | 506 |
| Apr 29, 2021 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 929.27 | 8.36% | 402 |
| Apr 21, 2021 | 896.00 | 933.00 | 896.00 | 933.00 | 857.58 | 26.94% | 394 |
| Feb 19, 2021 | 735.00 | 735.00 | 735.00 | 735.00 | 672.69 | 59.78% | 405 |
| Apr 27, 2020 | 460.00 | 460.00 | 460.00 | 460.00 | 419.82 | 2.22% | 225 |
| Apr 13, 2020 | 450.00 | 450.00 | 450.00 | 450.00 | 410.69 | 12.50% | 222 |