Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
26.88
+0.34 (1.28%)
At close: Oct 7, 2025, 4:00 PM EDT
26.88
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:36 PM EDT
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.58 | 26.98 | 26.50 | 26.85 | - | 1.17% | 902,664 |
| 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 |
| Sep 12, 2025 | 30.61 | 30.71 | 29.83 | 29.89 | 29.89 | -2.64% | 1,383,743 |
| Sep 11, 2025 | 30.08 | 30.86 | 30.00 | 30.70 | 30.70 | 2.23% | 1,628,121 |
| Sep 10, 2025 | 30.67 | 30.70 | 29.69 | 30.03 | 30.03 | -3.07% | 1,470,208 |
| Sep 9, 2025 | 30.99 | 31.03 | 30.66 | 30.98 | 30.80 | -0.16% | 1,523,797 |
| Sep 8, 2025 | 30.28 | 31.04 | 29.82 | 31.03 | 30.85 | 2.75% | 2,302,547 |
| Sep 5, 2025 | 30.31 | 31.07 | 30.09 | 30.20 | 30.02 | 0.03% | 2,136,399 |
| Sep 4, 2025 | 29.49 | 30.31 | 29.43 | 30.19 | 30.01 | 2.72% | 1,409,691 |
| Sep 3, 2025 | 29.13 | 29.81 | 29.09 | 29.39 | 29.22 | 0.34% | 1,691,421 |
| Sep 2, 2025 | 28.79 | 29.33 | 28.57 | 29.29 | 29.12 | 0.58% | 1,485,134 |
| Aug 29, 2025 | 28.83 | 29.32 | 28.75 | 29.12 | 28.95 | 1.04% | 1,292,111 |
| Aug 28, 2025 | 29.30 | 29.30 | 28.42 | 28.82 | 28.65 | -1.20% | 1,486,703 |
| Aug 27, 2025 | 28.48 | 29.34 | 28.47 | 29.17 | 29.00 | 1.57% | 1,617,142 |
| Aug 26, 2025 | 28.88 | 29.26 | 28.59 | 28.72 | 28.55 | -0.45% | 1,732,756 |
| Aug 25, 2025 | 28.89 | 28.98 | 28.54 | 28.85 | 28.68 | 0.52% | 1,545,803 |
| Aug 22, 2025 | 27.32 | 28.82 | 27.32 | 28.70 | 28.53 | 6.06% | 1,903,552 |
| Aug 21, 2025 | 26.99 | 27.32 | 26.73 | 27.06 | 26.90 | -0.84% | 1,414,060 |
| Aug 20, 2025 | 27.77 | 28.16 | 27.29 | 27.29 | 27.13 | -2.54% | 1,514,710 |
| Aug 19, 2025 | 27.75 | 28.64 | 27.72 | 28.00 | 27.83 | 1.16% | 1,782,643 |
| Aug 18, 2025 | 27.50 | 27.92 | 27.33 | 27.68 | 27.52 | 1.02% | 1,867,640 |
| Aug 15, 2025 | 27.74 | 27.84 | 27.21 | 27.40 | 27.24 | -0.58% | 2,239,835 |
| Aug 14, 2025 | 26.88 | 27.60 | 26.68 | 27.56 | 27.40 | 0.44% | 1,959,724 |
| Aug 13, 2025 | 25.58 | 27.57 | 25.50 | 27.44 | 27.28 | 7.23% | 3,064,336 |
| Aug 12, 2025 | 24.40 | 25.60 | 24.18 | 25.59 | 25.44 | 5.92% | 2,415,314 |
| Aug 11, 2025 | 24.36 | 24.74 | 23.92 | 24.16 | 24.02 | -0.25% | 1,411,105 |
| Aug 8, 2025 | 24.34 | 24.51 | 24.03 | 24.22 | 24.08 | 0.54% | 1,497,168 |
| Aug 7, 2025 | 24.45 | 24.60 | 23.61 | 24.09 | 23.95 | -0.54% | 2,108,546 |
| Aug 6, 2025 | 24.20 | 24.48 | 23.81 | 24.22 | 24.08 | -0.08% | 2,630,876 |
| Aug 5, 2025 | 24.00 | 24.29 | 23.70 | 24.24 | 24.10 | 1.98% | 2,237,385 |
| Aug 4, 2025 | 24.00 | 24.41 | 23.68 | 23.77 | 23.63 | -1.16% | 2,296,242 |
| Aug 1, 2025 | 24.13 | 24.41 | 23.41 | 24.05 | 23.91 | -1.15% | 2,466,625 |
| Jul 31, 2025 | 26.29 | 26.72 | 24.22 | 24.33 | 24.19 | -6.50% | 3,051,834 |
| Jul 30, 2025 | 26.79 | 28.55 | 25.69 | 26.02 | 25.87 | 13.38% | 13,785,878 |
| Jul 29, 2025 | 24.08 | 24.24 | 22.85 | 22.95 | 22.81 | -2.59% | 4,113,926 |