Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
28.70
+1.64 (6.06%)
At close: Aug 22, 2025, 4:00 PM
28.38
-0.32 (-1.11%)
After-hours: Aug 22, 2025, 7:23 PM EDT
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.32 | 28.82 | 27.32 | 28.70 | 28.70 | 6.06% | 1,903,465 |
| Aug 21, 2025 | 26.99 | 27.32 | 26.73 | 27.06 | 27.06 | -0.84% | 1,414,060 |
| Aug 20, 2025 | 27.77 | 28.16 | 27.29 | 27.29 | 27.29 | -2.54% | 1,514,710 |
| Aug 19, 2025 | 27.75 | 28.64 | 27.72 | 28.00 | 28.00 | 1.16% | 1,782,643 |
| Aug 18, 2025 | 27.50 | 27.92 | 27.33 | 27.68 | 27.68 | 1.02% | 1,867,640 |
| Aug 15, 2025 | 27.74 | 27.84 | 27.21 | 27.40 | 27.40 | -0.58% | 2,239,835 |
| Aug 14, 2025 | 26.88 | 27.60 | 26.68 | 27.56 | 27.56 | 0.44% | 1,959,724 |
| Aug 13, 2025 | 25.58 | 27.57 | 25.50 | 27.44 | 27.44 | 7.23% | 3,064,336 |
| Aug 12, 2025 | 24.40 | 25.60 | 24.18 | 25.59 | 25.59 | 5.92% | 2,415,314 |
| Aug 11, 2025 | 24.36 | 24.74 | 23.92 | 24.16 | 24.16 | -0.25% | 1,411,105 |
| Aug 8, 2025 | 24.34 | 24.51 | 24.03 | 24.22 | 24.22 | 0.54% | 1,497,168 |
| Aug 7, 2025 | 24.45 | 24.60 | 23.61 | 24.09 | 24.09 | -0.54% | 2,108,546 |
| Aug 6, 2025 | 24.20 | 24.48 | 23.81 | 24.22 | 24.22 | -0.08% | 2,630,876 |
| Aug 5, 2025 | 24.00 | 24.29 | 23.70 | 24.24 | 24.24 | 1.98% | 2,237,385 |
| Aug 4, 2025 | 24.00 | 24.41 | 23.68 | 23.77 | 23.77 | -1.16% | 2,296,242 |
| 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 |