Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
24.54
+0.32 (1.32%)
At close: Jun 6, 2025, 4:00 PM
24.85
+0.31 (1.26%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.56 | 24.83 | 24.44 | 24.54 | 24.54 | 1.32% | 1,633,722 |
| Jun 5, 2025 | 24.46 | 24.58 | 23.91 | 24.22 | 24.22 | -1.26% | 1,614,586 |
| Jun 4, 2025 | 24.54 | 24.70 | 24.27 | 24.53 | 24.53 | 0.25% | 1,765,366 |
| Jun 3, 2025 | 23.73 | 24.58 | 23.47 | 24.47 | 24.47 | 3.38% | 1,759,522 |
| Jun 2, 2025 | 23.96 | 24.03 | 23.32 | 23.67 | 23.67 | -2.23% | 1,557,451 |
| May 30, 2025 | 24.16 | 24.68 | 24.03 | 24.21 | 24.03 | -0.74% | 1,689,353 |
| May 29, 2025 | 24.76 | 25.15 | 24.20 | 24.39 | 24.21 | -0.33% | 1,408,061 |
| May 28, 2025 | 24.80 | 25.09 | 24.22 | 24.47 | 24.29 | -0.97% | 2,611,154 |
| May 27, 2025 | 24.70 | 24.74 | 24.01 | 24.71 | 24.52 | 1.69% | 1,532,364 |
| May 23, 2025 | 23.86 | 24.44 | 23.86 | 24.30 | 24.12 | -1.86% | 1,354,383 |
| May 22, 2025 | 24.67 | 24.96 | 24.31 | 24.76 | 24.57 | 0.08% | 1,395,549 |
| May 21, 2025 | 25.49 | 25.93 | 24.69 | 24.74 | 24.55 | -4.63% | 2,316,684 |
| May 20, 2025 | 25.29 | 26.68 | 25.19 | 25.94 | 25.74 | 2.33% | 4,219,366 |
| May 19, 2025 | 24.40 | 25.87 | 24.40 | 25.35 | 25.16 | 2.59% | 2,861,463 |
| May 16, 2025 | 24.46 | 24.79 | 24.20 | 24.71 | 24.52 | 1.27% | 1,397,368 |
| May 15, 2025 | 24.80 | 24.81 | 24.30 | 24.40 | 24.22 | -2.09% | 1,658,207 |
| May 14, 2025 | 24.73 | 25.23 | 24.58 | 24.92 | 24.73 | -0.32% | 1,186,768 |
| May 13, 2025 | 25.00 | 25.28 | 24.49 | 25.00 | 24.81 | 0.60% | 1,792,047 |
| May 12, 2025 | 24.69 | 25.32 | 24.26 | 24.85 | 24.66 | 5.21% | 3,029,393 |
| May 9, 2025 | 23.48 | 23.78 | 23.28 | 23.62 | 23.44 | 0.94% | 1,064,416 |
| May 8, 2025 | 23.15 | 23.63 | 22.92 | 23.40 | 23.22 | 1.83% | 1,465,813 |
| May 7, 2025 | 23.50 | 23.56 | 22.81 | 22.98 | 22.81 | -1.42% | 1,487,541 |
| May 6, 2025 | 23.13 | 23.90 | 23.08 | 23.31 | 23.13 | -1.98% | 1,851,611 |
| May 5, 2025 | 23.50 | 24.10 | 23.40 | 23.78 | 23.60 | 1.15% | 2,058,666 |
| May 2, 2025 | 23.36 | 23.73 | 22.89 | 23.51 | 23.33 | 2.04% | 2,958,797 |
| May 1, 2025 | 23.45 | 23.89 | 22.95 | 23.04 | 22.87 | 2.77% | 3,434,909 |
| Apr 30, 2025 | 22.63 | 22.63 | 21.83 | 22.42 | 22.25 | -3.20% | 5,787,919 |
| Apr 29, 2025 | 23.25 | 23.41 | 22.96 | 23.16 | 22.99 | -1.24% | 2,057,158 |
| Apr 28, 2025 | 23.50 | 23.91 | 23.17 | 23.45 | 23.27 | -0.21% | 1,560,155 |
| Apr 25, 2025 | 23.59 | 23.70 | 23.34 | 23.50 | 23.32 | -0.80% | 1,302,728 |
| Apr 24, 2025 | 23.13 | 23.69 | 22.76 | 23.69 | 23.51 | 2.60% | 1,664,335 |
| Apr 23, 2025 | 23.72 | 24.33 | 23.03 | 23.09 | 22.92 | 1.58% | 1,897,065 |
| Apr 22, 2025 | 22.39 | 22.83 | 22.25 | 22.73 | 22.56 | 3.13% | 1,435,040 |
| Apr 21, 2025 | 22.12 | 22.26 | 21.53 | 22.04 | 21.87 | -2.09% | 1,656,671 |
| Apr 17, 2025 | 21.90 | 22.70 | 21.90 | 22.51 | 22.34 | 3.02% | 2,300,184 |
| Apr 16, 2025 | 21.50 | 22.50 | 21.50 | 21.85 | 21.69 | 1.11% | 1,682,404 |
| Apr 15, 2025 | 22.33 | 22.76 | 21.56 | 21.61 | 21.45 | -4.30% | 2,021,354 |
| Apr 14, 2025 | 22.68 | 22.84 | 21.92 | 22.58 | 22.41 | 0.18% | 1,897,097 |
| Apr 11, 2025 | 21.62 | 22.58 | 21.10 | 22.54 | 22.37 | 4.89% | 3,743,702 |
| Apr 10, 2025 | 23.32 | 23.32 | 20.55 | 21.49 | 21.33 | -9.25% | 5,123,245 |
| Apr 9, 2025 | 20.95 | 24.09 | 20.55 | 23.68 | 23.50 | 13.74% | 4,200,778 |
| Apr 8, 2025 | 23.04 | 24.38 | 20.45 | 20.82 | 20.66 | -8.60% | 3,542,791 |
| Apr 7, 2025 | 22.27 | 23.53 | 21.62 | 22.78 | 22.61 | -0.87% | 3,877,214 |
| Apr 4, 2025 | 22.20 | 23.15 | 21.15 | 22.98 | 22.81 | -0.13% | 3,947,736 |
| Apr 3, 2025 | 24.92 | 25.00 | 22.86 | 23.01 | 22.84 | -10.05% | 2,891,491 |
| Apr 2, 2025 | 24.75 | 25.67 | 24.75 | 25.58 | 25.39 | 2.08% | 1,550,142 |
| Apr 1, 2025 | 25.32 | 25.44 | 24.64 | 25.06 | 24.87 | -0.75% | 2,079,013 |
| Mar 31, 2025 | 24.95 | 25.51 | 24.75 | 25.25 | 25.06 | 0.44% | 1,728,221 |
| Mar 28, 2025 | 25.71 | 25.95 | 24.99 | 25.14 | 24.95 | -3.08% | 1,844,548 |
| Mar 27, 2025 | 25.78 | 26.31 | 25.49 | 25.94 | 25.74 | -0.08% | 1,449,529 |