Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
31.82
-0.05 (-0.16%)
Nov 4, 2024, 4:00 PM EST - Market closed
Harley-Davidson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 31.84 | 32.48 | 31.74 | 31.82 | 31.82 | -0.16% | 1,252,893 |
Nov 1, 2024 | 31.97 | 32.08 | 31.60 | 31.87 | 31.87 | -0.25% | 1,910,664 |
Oct 31, 2024 | 32.19 | 32.61 | 31.93 | 31.95 | 31.95 | -0.84% | 1,315,861 |
Oct 30, 2024 | 32.44 | 32.82 | 32.01 | 32.22 | 32.22 | -1.26% | 1,440,643 |
Oct 29, 2024 | 32.09 | 33.36 | 32.04 | 32.63 | 32.63 | -0.70% | 1,814,865 |
Oct 28, 2024 | 32.04 | 33.33 | 32.04 | 32.86 | 32.86 | 3.17% | 2,259,022 |
Oct 25, 2024 | 32.09 | 32.86 | 31.79 | 31.85 | 31.85 | 0.57% | 2,822,302 |
Oct 24, 2024 | 34.76 | 35.12 | 31.44 | 31.67 | 31.67 | -7.21% | 3,939,824 |
Oct 23, 2024 | 34.26 | 34.55 | 33.66 | 34.13 | 34.13 | -1.16% | 2,109,352 |
Oct 22, 2024 | 35.02 | 35.25 | 34.28 | 34.53 | 34.53 | -2.70% | 1,970,768 |
Oct 21, 2024 | 36.12 | 36.34 | 35.45 | 35.49 | 35.49 | -2.04% | 906,916 |
Oct 18, 2024 | 36.84 | 36.94 | 36.21 | 36.23 | 36.23 | -1.15% | 1,229,771 |
Oct 17, 2024 | 36.49 | 36.72 | 36.03 | 36.65 | 36.65 | 0.38% | 1,683,288 |
Oct 16, 2024 | 35.53 | 36.60 | 35.53 | 36.51 | 36.51 | 3.60% | 1,508,289 |
Oct 15, 2024 | 35.34 | 36.39 | 35.19 | 35.24 | 35.24 | -0.62% | 1,872,890 |
Oct 14, 2024 | 34.64 | 35.54 | 34.19 | 35.46 | 35.46 | 1.96% | 1,295,037 |
Oct 11, 2024 | 33.82 | 34.83 | 33.76 | 34.78 | 34.78 | 3.02% | 1,082,905 |
Oct 10, 2024 | 33.77 | 34.07 | 33.54 | 33.76 | 33.76 | -0.59% | 1,386,008 |
Oct 9, 2024 | 34.15 | 34.17 | 33.50 | 33.96 | 33.96 | -0.32% | 1,100,202 |
Oct 8, 2024 | 33.48 | 34.32 | 33.47 | 34.07 | 34.07 | 0.77% | 1,391,670 |
Oct 7, 2024 | 34.48 | 34.48 | 33.16 | 33.81 | 33.81 | -2.79% | 2,340,083 |
Oct 4, 2024 | 36.45 | 36.54 | 34.72 | 34.78 | 34.78 | -1.17% | 2,034,977 |
Oct 3, 2024 | 36.03 | 36.42 | 34.89 | 35.19 | 35.19 | -3.48% | 2,665,523 |
Oct 2, 2024 | 36.27 | 37.12 | 36.18 | 36.46 | 36.46 | -4.10% | 3,145,651 |
Oct 1, 2024 | 38.35 | 38.43 | 37.60 | 38.02 | 38.02 | -1.32% | 2,346,298 |
Sep 30, 2024 | 39.05 | 39.25 | 38.39 | 38.53 | 38.53 | -2.13% | 1,191,336 |
Sep 27, 2024 | 39.06 | 39.87 | 38.65 | 39.37 | 39.37 | 2.93% | 1,210,622 |
Sep 26, 2024 | 38.58 | 39.13 | 38.15 | 38.25 | 38.25 | 0.18% | 1,597,410 |
Sep 25, 2024 | 38.28 | 38.62 | 37.83 | 38.18 | 38.18 | -0.81% | 2,435,214 |
Sep 24, 2024 | 38.89 | 38.92 | 38.18 | 38.49 | 38.49 | -0.52% | 1,843,318 |
Sep 23, 2024 | 38.70 | 39.46 | 38.36 | 38.69 | 38.69 | 0.29% | 2,150,957 |
Sep 20, 2024 | 39.80 | 39.80 | 38.58 | 38.58 | 38.58 | -2.40% | 6,583,862 |
Sep 19, 2024 | 39.25 | 39.93 | 38.67 | 39.53 | 39.53 | 3.05% | 1,978,167 |
Sep 18, 2024 | 38.96 | 39.87 | 38.22 | 38.36 | 38.36 | -1.24% | 1,936,766 |
Sep 17, 2024 | 38.38 | 39.51 | 38.26 | 38.84 | 38.84 | 2.32% | 1,322,734 |
Sep 16, 2024 | 37.68 | 38.28 | 37.21 | 37.96 | 37.96 | 0.58% | 1,461,631 |
Sep 13, 2024 | 36.02 | 37.99 | 36.02 | 37.74 | 37.57 | 6.40% | 2,176,688 |
Sep 12, 2024 | 35.08 | 35.64 | 34.71 | 35.47 | 35.31 | 1.11% | 1,335,623 |
Sep 11, 2024 | 34.66 | 35.12 | 34.28 | 35.08 | 34.92 | 0.60% | 1,186,209 |
Sep 10, 2024 | 36.32 | 36.50 | 34.60 | 34.87 | 34.71 | -4.20% | 1,827,888 |
Sep 9, 2024 | 36.49 | 37.14 | 36.20 | 36.40 | 36.24 | -0.19% | 1,187,145 |
Sep 6, 2024 | 37.14 | 37.54 | 36.33 | 36.47 | 36.31 | -2.56% | 2,424,741 |
Sep 5, 2024 | 37.74 | 37.96 | 37.12 | 37.43 | 37.26 | -0.24% | 1,857,435 |
Sep 4, 2024 | 37.09 | 37.95 | 36.99 | 37.52 | 37.35 | 0.67% | 948,962 |
Sep 3, 2024 | 37.14 | 37.89 | 36.90 | 37.27 | 37.10 | -0.45% | 1,076,845 |
Aug 30, 2024 | 37.85 | 37.97 | 37.17 | 37.44 | 37.27 | -0.27% | 1,260,095 |
Aug 29, 2024 | 37.98 | 38.32 | 37.47 | 37.54 | 37.37 | -0.66% | 1,135,334 |
Aug 28, 2024 | 37.64 | 38.10 | 37.58 | 37.79 | 37.62 | -1.36% | 1,728,383 |
Aug 27, 2024 | 37.94 | 38.38 | 37.77 | 38.31 | 38.14 | 0.55% | 974,444 |
Aug 26, 2024 | 38.46 | 38.63 | 38.05 | 38.10 | 37.93 | -0.08% | 940,476 |
Aug 23, 2024 | 36.58 | 38.47 | 36.54 | 38.13 | 37.96 | 5.13% | 1,497,003 |
Aug 22, 2024 | 37.17 | 37.35 | 36.17 | 36.27 | 36.11 | -1.63% | 1,484,263 |
Aug 21, 2024 | 36.92 | 37.06 | 36.57 | 36.87 | 36.70 | 0.93% | 1,359,855 |
Aug 20, 2024 | 36.81 | 37.03 | 36.26 | 36.53 | 36.37 | -0.73% | 1,120,124 |
Aug 19, 2024 | 36.54 | 36.91 | 36.38 | 36.80 | 36.63 | 0.79% | 1,295,810 |
Aug 16, 2024 | 36.72 | 37.20 | 36.38 | 36.51 | 36.35 | -0.95% | 1,107,747 |
Aug 15, 2024 | 37.05 | 37.57 | 36.57 | 36.86 | 36.69 | 2.45% | 1,113,426 |
Aug 14, 2024 | 36.45 | 36.62 | 35.70 | 35.98 | 35.82 | -0.77% | 1,010,146 |
Aug 13, 2024 | 35.00 | 36.39 | 34.68 | 36.26 | 36.10 | 4.02% | 1,747,795 |
Aug 12, 2024 | 35.25 | 35.55 | 34.73 | 34.86 | 34.70 | -1.55% | 1,371,728 |
Aug 9, 2024 | 36.09 | 36.14 | 35.22 | 35.41 | 35.25 | -1.83% | 1,938,530 |
Aug 8, 2024 | 35.56 | 36.73 | 35.56 | 36.07 | 35.91 | 2.56% | 1,272,445 |
Aug 7, 2024 | 36.25 | 36.58 | 35.13 | 35.17 | 35.01 | -1.65% | 1,718,730 |
Aug 6, 2024 | 35.90 | 36.42 | 35.31 | 35.76 | 35.60 | - | 1,332,010 |
Aug 5, 2024 | 33.88 | 36.33 | 33.50 | 35.76 | 35.60 | -0.08% | 2,423,227 |
Aug 2, 2024 | 35.66 | 36.00 | 34.61 | 35.79 | 35.63 | -1.95% | 1,607,196 |
Aug 1, 2024 | 37.51 | 37.94 | 36.02 | 36.50 | 36.34 | -2.67% | 1,529,649 |
Jul 31, 2024 | 38.38 | 38.50 | 37.45 | 37.50 | 37.33 | -2.27% | 2,470,537 |
Jul 30, 2024 | 37.94 | 38.80 | 37.69 | 38.37 | 38.20 | 1.51% | 2,109,011 |
Jul 29, 2024 | 36.62 | 37.90 | 36.30 | 37.80 | 37.63 | 2.63% | 2,417,611 |
Jul 26, 2024 | 36.75 | 37.33 | 35.25 | 36.83 | 36.66 | 1.21% | 4,303,039 |
Jul 25, 2024 | 37.16 | 37.67 | 34.92 | 36.39 | 36.23 | 7.44% | 5,304,923 |
Jul 24, 2024 | 34.45 | 35.00 | 33.74 | 33.87 | 33.72 | -2.22% | 2,543,070 |
Jul 23, 2024 | 34.00 | 34.92 | 33.41 | 34.64 | 34.48 | -1.95% | 2,141,643 |
Jul 22, 2024 | 34.89 | 35.47 | 34.21 | 35.33 | 35.17 | 2.05% | 1,219,229 |
Jul 19, 2024 | 35.63 | 35.81 | 34.33 | 34.62 | 34.46 | -3.59% | 1,306,761 |
Jul 18, 2024 | 36.16 | 37.55 | 35.69 | 35.91 | 35.75 | -0.72% | 1,257,639 |
Jul 17, 2024 | 35.89 | 36.50 | 35.64 | 36.17 | 36.01 | -0.44% | 1,527,630 |
Jul 16, 2024 | 35.00 | 36.49 | 34.73 | 36.33 | 36.17 | 3.24% | 1,719,808 |
Jul 15, 2024 | 34.38 | 35.45 | 34.33 | 35.19 | 35.03 | 2.36% | 1,551,692 |
Jul 12, 2024 | 34.27 | 34.94 | 34.12 | 34.38 | 34.22 | 1.06% | 1,430,139 |
Jul 11, 2024 | 33.00 | 34.06 | 32.97 | 34.02 | 33.87 | 5.46% | 1,931,657 |
Jul 10, 2024 | 32.03 | 32.54 | 31.89 | 32.26 | 32.11 | 1.35% | 1,426,277 |
Jul 9, 2024 | 31.71 | 32.33 | 31.67 | 31.83 | 31.69 | - | 999,315 |
Jul 8, 2024 | 32.08 | 32.31 | 31.73 | 31.83 | 31.69 | -0.16% | 1,371,068 |
Jul 5, 2024 | 32.26 | 32.57 | 31.67 | 31.88 | 31.74 | -1.70% | 2,096,409 |
Jul 3, 2024 | 32.15 | 32.69 | 31.96 | 32.43 | 32.28 | 1.44% | 1,026,124 |
Jul 2, 2024 | 32.43 | 32.45 | 31.65 | 31.97 | 31.83 | -1.17% | 1,526,451 |
Jul 1, 2024 | 33.67 | 33.71 | 32.28 | 32.35 | 32.20 | -3.55% | 1,312,688 |
Jun 28, 2024 | 33.65 | 33.81 | 33.08 | 33.54 | 33.39 | 0.42% | 1,646,887 |
Jun 27, 2024 | 33.49 | 33.49 | 33.01 | 33.40 | 33.25 | -0.68% | 1,053,373 |
Jun 26, 2024 | 33.21 | 33.78 | 33.09 | 33.63 | 33.48 | 1.39% | 827,609 |
Jun 25, 2024 | 33.86 | 33.94 | 32.96 | 33.17 | 33.02 | -2.50% | 1,306,831 |
Jun 24, 2024 | 33.84 | 34.34 | 33.66 | 34.02 | 33.87 | 1.04% | 1,125,210 |
Jun 21, 2024 | 33.06 | 33.71 | 32.91 | 33.67 | 33.52 | 1.26% | 2,696,532 |
Jun 20, 2024 | 33.35 | 33.70 | 33.17 | 33.25 | 33.10 | -2.23% | 2,317,073 |
Jun 18, 2024 | 33.46 | 34.07 | 33.46 | 34.01 | 33.86 | 1.37% | 1,493,345 |
Jun 17, 2024 | 32.59 | 33.56 | 32.46 | 33.55 | 33.40 | 3.17% | 1,795,194 |
Jun 14, 2024 | 32.50 | 32.78 | 31.96 | 32.52 | 32.37 | -1.90% | 1,462,017 |
Jun 13, 2024 | 33.45 | 33.50 | 32.94 | 33.15 | 33.00 | -1.31% | 1,448,767 |