Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
25.14
-0.80 (-3.08%)
At close: Mar 28, 2025, 4:00 PM
25.28
+0.14 (0.57%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.7125.9524.9925.1425.14-3.08%1,844,548
Mar 27, 202525.7826.3125.4925.9425.94-0.08%1,449,529
Mar 26, 202525.6526.3125.6125.9625.961.49%1,566,739
Mar 25, 202525.6125.7025.0225.5825.58-0.20%1,741,642
Mar 24, 202525.0625.8025.0625.6325.633.72%2,305,890
Mar 21, 202524.8924.9724.3724.7124.71-2.10%10,135,354
Mar 20, 202525.2525.6124.8725.2425.24-0.43%1,737,867
Mar 19, 202525.2325.9725.1725.3525.350.56%1,542,099
Mar 18, 202525.6025.6925.1725.2125.21-1.87%1,749,417
Mar 17, 202524.7025.8524.6825.6925.694.60%2,514,609
Mar 14, 202524.4024.6824.1124.5624.561.49%2,123,758
Mar 13, 202524.4624.8123.8124.2024.20-1.14%2,116,564
Mar 12, 202525.7425.9124.1924.4824.48-5.70%2,902,713
Mar 11, 202527.0427.1925.3725.9625.96-4.35%3,240,823
Mar 10, 202525.7027.9925.7027.1427.144.02%5,462,004
Mar 7, 202525.3226.2025.2226.0926.092.47%2,110,190
Mar 6, 202525.0725.5724.6025.4625.461.35%3,207,690
Mar 5, 202524.3125.1823.8225.1225.124.10%2,499,636
Mar 4, 202524.5624.6323.8624.1324.13-3.13%2,920,073
Mar 3, 202525.9826.2524.7024.9124.91-3.30%2,657,386
Feb 28, 202526.1826.3825.4525.7625.76-2.39%2,274,067
Feb 27, 202526.2726.9826.2026.3926.210.19%2,364,310
Feb 26, 202526.7326.8826.0526.3426.16-0.83%1,580,637
Feb 25, 202526.5426.8826.3826.5626.380.30%2,236,340
Feb 24, 202526.4326.7426.1626.4826.300.23%1,598,594
Feb 21, 202527.0827.0826.1126.4226.24-1.93%1,760,293
Feb 20, 202526.7827.2126.6626.9426.750.64%1,695,205
Feb 19, 202525.9726.8625.8526.7726.581.79%1,816,501
Feb 18, 202525.8426.4525.7026.3026.122.14%1,875,794
Feb 14, 202526.1526.3825.6425.7525.57-0.54%1,784,535
Feb 13, 202526.4126.5625.6925.8925.71-0.84%1,732,211
Feb 12, 202525.9326.2225.7626.1125.93-0.46%1,646,028
Feb 11, 202525.5126.3525.5026.2326.051.79%2,286,157
Feb 10, 202527.0327.0825.7725.7725.59-3.91%3,318,991
Feb 7, 202526.6527.2926.3726.8226.630.37%2,928,780
Feb 6, 202526.9727.6026.5926.7226.541.21%3,586,609
Feb 5, 202527.2027.5125.2526.4026.22-1.57%6,357,306
Feb 4, 202526.3427.1226.2026.8226.631.32%3,482,272
Feb 3, 202526.6126.7725.6026.4726.29-2.18%5,436,379
Jan 31, 202527.3627.8227.0127.0626.87-1.99%2,956,616
Jan 30, 202527.7128.0427.4827.6127.420.36%2,292,644
Jan 29, 202527.3827.7727.1827.5127.320.18%2,370,677
Jan 28, 202528.2328.3327.2627.4627.27-3.38%2,862,099
Jan 27, 202528.6928.7228.1028.4228.220.11%2,245,615
Jan 24, 202528.5628.6928.1928.3928.19-1.18%1,770,627
Jan 23, 202528.0028.7827.4628.7328.531.66%2,497,428
Jan 22, 202528.6628.8228.1728.2628.06-2.01%1,572,638
Jan 21, 202528.6929.3228.6928.8428.64-0.69%1,491,324
Jan 17, 202529.9429.9829.0129.0428.84-2.02%1,472,492
Jan 16, 202529.3029.7529.0629.6429.430.47%1,675,907