Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
24.05
-0.28 (-1.15%)
At close: Aug 1, 2025, 4:00 PM
24.97
+0.92 (3.83%)
After-hours: Aug 1, 2025, 7:24 PM EDT
Harley-Davidson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 24.13 | 24.41 | 23.41 | 24.05 | 24.05 | -1.15% | 2,466,625 |
Jul 31, 2025 | 26.29 | 26.72 | 24.22 | 24.33 | 24.33 | -6.50% | 3,051,834 |
Jul 30, 2025 | 26.79 | 28.55 | 25.69 | 26.02 | 26.02 | 13.38% | 13,785,878 |
Jul 29, 2025 | 24.08 | 24.24 | 22.85 | 22.95 | 22.95 | -2.59% | 4,113,926 |
Jul 28, 2025 | 24.75 | 24.75 | 23.48 | 23.56 | 23.56 | -4.19% | 1,756,301 |
Jul 25, 2025 | 24.41 | 24.62 | 23.98 | 24.59 | 24.59 | 2.50% | 1,444,447 |
Jul 24, 2025 | 24.95 | 25.04 | 23.80 | 23.99 | 23.99 | -5.14% | 1,625,798 |
Jul 23, 2025 | 24.81 | 25.69 | 24.69 | 25.29 | 25.29 | 3.44% | 2,561,318 |
Jul 22, 2025 | 23.64 | 24.53 | 23.64 | 24.45 | 24.45 | 3.69% | 1,594,543 |
Jul 21, 2025 | 23.81 | 24.00 | 23.49 | 23.58 | 23.58 | 0.08% | 1,239,817 |
Jul 18, 2025 | 24.03 | 24.03 | 23.34 | 23.56 | 23.56 | -0.42% | 1,006,314 |
Jul 17, 2025 | 23.65 | 24.06 | 23.24 | 23.66 | 23.66 | -0.96% | 1,345,395 |
Jul 16, 2025 | 24.08 | 24.26 | 23.57 | 23.89 | 23.89 | -0.46% | 1,047,035 |
Jul 15, 2025 | 24.70 | 24.90 | 23.98 | 24.00 | 24.00 | -2.56% | 1,242,746 |
Jul 14, 2025 | 24.53 | 24.70 | 24.24 | 24.63 | 24.63 | 0.04% | 950,471 |
Jul 11, 2025 | 24.73 | 24.84 | 24.50 | 24.62 | 24.62 | -1.95% | 775,316 |
Jul 10, 2025 | 24.78 | 25.50 | 24.64 | 25.11 | 25.11 | 1.70% | 982,981 |
Jul 9, 2025 | 24.86 | 25.01 | 24.41 | 24.69 | 24.69 | 0.28% | 1,162,104 |
Jul 8, 2025 | 24.36 | 25.06 | 23.98 | 24.62 | 24.62 | 1.15% | 1,875,468 |
Jul 7, 2025 | 24.98 | 25.28 | 24.21 | 24.34 | 24.34 | -4.66% | 1,502,284 |
Jul 3, 2025 | 25.72 | 25.78 | 25.42 | 25.53 | 25.53 | 0.39% | 945,486 |
Jul 2, 2025 | 25.31 | 25.55 | 24.98 | 25.43 | 25.43 | 1.52% | 1,514,614 |
Jul 1, 2025 | 23.50 | 25.64 | 23.42 | 25.05 | 25.05 | 6.14% | 2,047,790 |
Jun 30, 2025 | 23.49 | 23.67 | 23.37 | 23.60 | 23.60 | -0.08% | 1,162,490 |
Jun 27, 2025 | 23.87 | 23.92 | 23.36 | 23.62 | 23.62 | -0.34% | 1,429,255 |
Jun 26, 2025 | 23.34 | 23.71 | 23.28 | 23.70 | 23.70 | 1.94% | 1,068,360 |
Jun 25, 2025 | 23.56 | 23.62 | 22.92 | 23.25 | 23.25 | -1.40% | 1,513,934 |
Jun 24, 2025 | 23.83 | 24.05 | 23.55 | 23.58 | 23.58 | 0.17% | 1,456,183 |
Jun 23, 2025 | 23.20 | 23.63 | 22.89 | 23.54 | 23.54 | 0.68% | 1,625,395 |
Jun 20, 2025 | 23.47 | 23.63 | 23.14 | 23.38 | 23.38 | 0.04% | 3,251,656 |
Jun 18, 2025 | 23.43 | 23.86 | 23.33 | 23.37 | 23.37 | -0.30% | 1,561,012 |
Jun 17, 2025 | 24.16 | 24.23 | 23.43 | 23.44 | 23.44 | -3.86% | 1,612,158 |
Jun 16, 2025 | 24.84 | 24.84 | 24.19 | 24.38 | 24.38 | 0.74% | 2,394,711 |
Jun 13, 2025 | 24.39 | 24.70 | 24.07 | 24.20 | 24.20 | -2.54% | 1,295,202 |
Jun 12, 2025 | 24.57 | 24.91 | 24.41 | 24.83 | 24.83 | -0.60% | 1,275,057 |
Jun 11, 2025 | 25.63 | 25.66 | 24.89 | 24.98 | 24.98 | -1.73% | 1,143,999 |
Jun 10, 2025 | 25.24 | 25.64 | 24.98 | 25.42 | 25.42 | 1.72% | 1,301,647 |
Jun 9, 2025 | 24.85 | 25.35 | 24.59 | 24.99 | 24.99 | 1.83% | 1,488,919 |
Jun 6, 2025 | 24.56 | 24.83 | 24.44 | 24.54 | 24.54 | 1.32% | 1,634,344 |
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 |