Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
23.56
+0.12 (0.51%)
Nov 24, 2025, 10:04 AM EST - Market open
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.48 | 23.46 | 22.36 | 23.44 | 23.44 | 5.25% | 5,328,546 |
| Nov 20, 2025 | 22.95 | 23.40 | 22.17 | 22.27 | 22.27 | -3.01% | 4,011,393 |
| Nov 19, 2025 | 23.73 | 24.08 | 22.87 | 22.96 | 22.96 | -3.33% | 2,327,381 |
| Nov 18, 2025 | 23.70 | 24.05 | 23.56 | 23.75 | 23.75 | -0.59% | 1,819,426 |
| Nov 17, 2025 | 24.49 | 24.65 | 23.67 | 23.89 | 23.89 | -3.32% | 2,262,858 |
| Nov 14, 2025 | 24.59 | 24.86 | 24.49 | 24.71 | 24.71 | -0.40% | 1,691,247 |
| Nov 13, 2025 | 24.94 | 25.42 | 24.66 | 24.81 | 24.81 | -1.55% | 1,722,868 |
| Nov 12, 2025 | 25.28 | 25.65 | 25.00 | 25.20 | 25.20 | -0.51% | 1,533,041 |
| Nov 11, 2025 | 25.50 | 25.68 | 25.12 | 25.33 | 25.33 | 0.36% | 1,492,089 |
| Nov 10, 2025 | 25.59 | 25.72 | 24.57 | 25.24 | 25.24 | -1.37% | 1,852,356 |
| Nov 7, 2025 | 25.14 | 25.93 | 25.01 | 25.59 | 25.59 | 1.79% | 2,008,452 |
| Nov 6, 2025 | 25.33 | 25.68 | 24.80 | 25.14 | 25.14 | -1.14% | 1,945,215 |
| Nov 5, 2025 | 25.41 | 25.73 | 24.75 | 25.43 | 25.43 | 0.28% | 2,563,735 |
| Nov 4, 2025 | 26.81 | 26.89 | 24.34 | 25.36 | 25.36 | -6.46% | 5,169,421 |
| Nov 3, 2025 | 26.64 | 27.19 | 26.22 | 27.11 | 27.11 | 0.48% | 3,107,208 |
| Oct 31, 2025 | 26.12 | 27.07 | 26.02 | 26.98 | 26.98 | 1.24% | 1,747,416 |
| Oct 30, 2025 | 26.52 | 27.24 | 26.31 | 26.65 | 26.65 | -1.11% | 1,801,509 |
| Oct 29, 2025 | 27.12 | 27.46 | 26.74 | 26.95 | 26.95 | -1.50% | 1,206,428 |
| Oct 28, 2025 | 26.95 | 27.51 | 26.81 | 27.36 | 27.36 | 1.41% | 1,048,360 |
| Oct 27, 2025 | 27.60 | 27.93 | 26.71 | 26.98 | 26.98 | -4.36% | 2,379,951 |
| Oct 24, 2025 | 27.89 | 28.36 | 27.67 | 28.21 | 28.21 | 2.10% | 1,261,908 |
| Oct 23, 2025 | 27.30 | 27.65 | 26.96 | 27.63 | 27.63 | 1.92% | 1,592,363 |
| Oct 22, 2025 | 27.23 | 27.60 | 26.86 | 27.11 | 27.11 | -0.70% | 1,134,322 |
| Oct 21, 2025 | 26.77 | 27.40 | 26.63 | 27.30 | 27.30 | 2.32% | 1,601,641 |
| Oct 20, 2025 | 26.94 | 27.12 | 26.60 | 26.68 | 26.68 | -0.22% | 1,538,956 |
| Oct 17, 2025 | 26.61 | 26.88 | 26.45 | 26.74 | 26.74 | -0.22% | 808,779 |
| Oct 16, 2025 | 26.87 | 26.97 | 26.42 | 26.80 | 26.80 | -0.33% | 1,001,672 |
| Oct 15, 2025 | 27.08 | 27.33 | 26.61 | 26.89 | 26.89 | -0.41% | 1,088,364 |
| Oct 14, 2025 | 25.95 | 27.15 | 25.91 | 27.00 | 27.00 | 2.78% | 1,121,509 |
| Oct 13, 2025 | 26.16 | 26.45 | 26.01 | 26.27 | 26.27 | 0.81% | 966,919 |
| Oct 10, 2025 | 26.51 | 26.81 | 25.82 | 26.06 | 26.06 | -1.66% | 1,289,222 |
| Oct 9, 2025 | 26.89 | 26.94 | 26.31 | 26.50 | 26.50 | -1.60% | 1,836,434 |
| Oct 8, 2025 | 26.99 | 27.09 | 26.65 | 26.93 | 26.93 | 0.19% | 1,011,946 |
| Oct 7, 2025 | 26.58 | 26.98 | 26.50 | 26.88 | 26.88 | 1.28% | 1,521,867 |
| Oct 6, 2025 | 28.16 | 28.35 | 26.54 | 26.54 | 26.54 | -6.45% | 1,635,083 |
| Oct 3, 2025 | 28.43 | 28.88 | 28.03 | 28.37 | 28.37 | 0.53% | 1,412,555 |
| Oct 2, 2025 | 28.50 | 29.22 | 27.89 | 28.22 | 28.22 | 0.04% | 1,508,593 |
| Oct 1, 2025 | 28.03 | 28.52 | 28.03 | 28.21 | 28.21 | 1.11% | 1,609,265 |
| Sep 30, 2025 | 28.70 | 28.75 | 27.76 | 27.90 | 27.90 | -2.79% | 2,054,560 |
| Sep 29, 2025 | 29.02 | 29.02 | 28.32 | 28.70 | 28.70 | -0.42% | 1,299,301 |
| Sep 26, 2025 | 28.21 | 29.04 | 28.12 | 28.82 | 28.82 | 2.53% | 1,253,384 |
| Sep 25, 2025 | 28.75 | 28.75 | 27.87 | 28.11 | 28.11 | -2.67% | 1,887,022 |
| Sep 24, 2025 | 28.74 | 29.13 | 28.56 | 28.88 | 28.88 | 0.21% | 1,263,654 |
| Sep 23, 2025 | 29.05 | 29.88 | 28.72 | 28.82 | 28.82 | 0.28% | 1,536,025 |
| Sep 22, 2025 | 28.14 | 28.85 | 28.06 | 28.74 | 28.74 | 1.48% | 1,959,199 |
| Sep 19, 2025 | 29.70 | 29.74 | 28.23 | 28.32 | 28.32 | -4.81% | 4,592,510 |
| Sep 18, 2025 | 29.95 | 30.19 | 29.42 | 29.75 | 29.75 | -0.13% | 1,558,724 |
| Sep 17, 2025 | 30.06 | 31.25 | 29.63 | 29.79 | 29.79 | -0.90% | 2,074,950 |
| Sep 16, 2025 | 29.87 | 30.33 | 29.66 | 30.06 | 30.06 | 0.60% | 1,509,212 |
| Sep 15, 2025 | 29.91 | 30.09 | 29.56 | 29.88 | 29.88 | -0.03% | 1,191,109 |