Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
29.89
-0.81 (-2.64%)
At close: Sep 12, 2025, 4:00 PM EDT
30.48
+0.59 (1.97%)
After-hours: Sep 12, 2025, 7:28 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202530.6130.7129.8329.8929.89-2.64%1,383,743
Sep 11, 202530.0830.8630.0030.7030.702.23%1,628,121
Sep 10, 202530.6730.7029.6930.0330.03-3.07%1,470,208
Sep 9, 202530.9931.0330.6630.9830.80-0.16%1,523,797
Sep 8, 202530.2831.0429.8231.0330.852.75%2,302,547
Sep 5, 202530.3131.0730.0930.2030.020.03%2,136,399
Sep 4, 202529.4930.3129.4330.1930.012.72%1,409,691
Sep 3, 202529.1329.8129.0929.3929.220.34%1,691,421
Sep 2, 202528.7929.3328.5729.2929.120.58%1,485,134
Aug 29, 202528.8329.3228.7529.1228.951.04%1,292,111
Aug 28, 202529.3029.3028.4228.8228.65-1.20%1,486,703
Aug 27, 202528.4829.3428.4729.1729.001.57%1,617,142
Aug 26, 202528.8829.2628.5928.7228.55-0.45%1,732,756
Aug 25, 202528.8928.9828.5428.8528.680.52%1,545,803
Aug 22, 202527.3228.8227.3228.7028.536.06%1,903,552
Aug 21, 202526.9927.3226.7327.0626.90-0.84%1,414,060
Aug 20, 202527.7728.1627.2927.2927.13-2.54%1,514,710
Aug 19, 202527.7528.6427.7228.0027.831.16%1,782,643
Aug 18, 202527.5027.9227.3327.6827.521.02%1,867,640
Aug 15, 202527.7427.8427.2127.4027.24-0.58%2,239,835
Aug 14, 202526.8827.6026.6827.5627.400.44%1,959,724
Aug 13, 202525.5827.5725.5027.4427.287.23%3,064,336
Aug 12, 202524.4025.6024.1825.5925.445.92%2,415,314
Aug 11, 202524.3624.7423.9224.1624.02-0.25%1,411,105
Aug 8, 202524.3424.5124.0324.2224.080.54%1,497,168
Aug 7, 202524.4524.6023.6124.0923.95-0.54%2,108,546
Aug 6, 202524.2024.4823.8124.2224.08-0.08%2,630,876
Aug 5, 202524.0024.2923.7024.2424.101.98%2,237,385
Aug 4, 202524.0024.4123.6823.7723.63-1.16%2,296,242
Aug 1, 202524.1324.4123.4124.0523.91-1.15%2,466,625
Jul 31, 202526.2926.7224.2224.3324.19-6.50%3,051,834
Jul 30, 202526.7928.5525.6926.0225.8713.38%13,785,878
Jul 29, 202524.0824.2422.8522.9522.81-2.59%4,113,926
Jul 28, 202524.7524.7523.4823.5623.42-4.19%1,756,301
Jul 25, 202524.4124.6223.9824.5924.442.50%1,444,447
Jul 24, 202524.9525.0423.8023.9923.85-5.14%1,625,798
Jul 23, 202524.8125.6924.6925.2925.143.44%2,561,318
Jul 22, 202523.6424.5323.6424.4524.303.69%1,594,543
Jul 21, 202523.8124.0023.4923.5823.440.08%1,239,817
Jul 18, 202524.0324.0323.3423.5623.42-0.42%1,006,314
Jul 17, 202523.6524.0623.2423.6623.52-0.96%1,345,395
Jul 16, 202524.0824.2623.5723.8923.75-0.46%1,047,035
Jul 15, 202524.7024.9023.9824.0023.86-2.56%1,242,746
Jul 14, 202524.5324.7024.2424.6324.480.04%950,471
Jul 11, 202524.7324.8424.5024.6224.47-1.95%775,316
Jul 10, 202524.7825.5024.6425.1124.961.70%982,981
Jul 9, 202524.8625.0124.4124.6924.540.28%1,162,104
Jul 8, 202524.3625.0623.9824.6224.471.15%1,875,468
Jul 7, 202524.9825.2824.2124.3424.20-4.66%1,502,284
Jul 3, 202525.7225.7825.4225.5325.380.39%945,486