Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
23.62
-0.08 (-0.34%)
At close: Jun 27, 2025, 4:00 PM
23.38
-0.24 (-1.02%)
After-hours: Jun 27, 2025, 7:15 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.8723.9223.3623.6223.62-0.34%1,429,255
Jun 26, 202523.3423.7123.2823.7023.701.94%1,068,360
Jun 25, 202523.5623.6222.9223.2523.25-1.40%1,513,934
Jun 24, 202523.8324.0523.5523.5823.580.17%1,456,183
Jun 23, 202523.2023.6322.8923.5423.540.68%1,625,395
Jun 20, 202523.4723.6323.1423.3823.380.04%3,251,656
Jun 18, 202523.4323.8623.3323.3723.37-0.30%1,561,012
Jun 17, 202524.1624.2323.4323.4423.44-3.86%1,612,158
Jun 16, 202524.8424.8424.1924.3824.380.74%2,394,711
Jun 13, 202524.3924.7024.0724.2024.20-2.54%1,295,202
Jun 12, 202524.5724.9124.4124.8324.83-0.60%1,275,057
Jun 11, 202525.6325.6624.8924.9824.98-1.73%1,143,999
Jun 10, 202525.2425.6424.9825.4225.421.72%1,301,647
Jun 9, 202524.8525.3524.5924.9924.991.83%1,488,919
Jun 6, 202524.5624.8324.4424.5424.541.32%1,634,344
Jun 5, 202524.4624.5823.9124.2224.22-1.26%1,614,586
Jun 4, 202524.5424.7024.2724.5324.530.25%1,765,366
Jun 3, 202523.7324.5823.4724.4724.473.38%1,759,522
Jun 2, 202523.9624.0323.3223.6723.67-2.23%1,557,451
May 30, 202524.1624.6824.0324.2124.03-0.74%1,689,353
May 29, 202524.7625.1524.2024.3924.21-0.33%1,408,061
May 28, 202524.8025.0924.2224.4724.29-0.97%2,611,154
May 27, 202524.7024.7424.0124.7124.521.69%1,532,364
May 23, 202523.8624.4423.8624.3024.12-1.86%1,354,383
May 22, 202524.6724.9624.3124.7624.570.08%1,395,549
May 21, 202525.4925.9324.6924.7424.55-4.63%2,316,684
May 20, 202525.2926.6825.1925.9425.742.33%4,219,366
May 19, 202524.4025.8724.4025.3525.162.59%2,861,463
May 16, 202524.4624.7924.2024.7124.521.27%1,397,368
May 15, 202524.8024.8124.3024.4024.22-2.09%1,658,207
May 14, 202524.7325.2324.5824.9224.73-0.32%1,186,768
May 13, 202525.0025.2824.4925.0024.810.60%1,792,047
May 12, 202524.6925.3224.2624.8524.665.21%3,029,393
May 9, 202523.4823.7823.2823.6223.440.94%1,064,416
May 8, 202523.1523.6322.9223.4023.221.83%1,465,813
May 7, 202523.5023.5622.8122.9822.81-1.42%1,487,541
May 6, 202523.1323.9023.0823.3123.13-1.98%1,851,611
May 5, 202523.5024.1023.4023.7823.601.15%2,058,666
May 2, 202523.3623.7322.8923.5123.332.04%2,958,797
May 1, 202523.4523.8922.9523.0422.872.77%3,434,909
Apr 30, 202522.6322.6321.8322.4222.25-3.20%5,787,919
Apr 29, 202523.2523.4122.9623.1622.99-1.24%2,057,158
Apr 28, 202523.5023.9123.1723.4523.27-0.21%1,560,155
Apr 25, 202523.5923.7023.3423.5023.32-0.80%1,302,728
Apr 24, 202523.1323.6922.7623.6923.512.60%1,664,335
Apr 23, 202523.7224.3323.0323.0922.921.58%1,897,065
Apr 22, 202522.3922.8322.2522.7322.563.13%1,435,040
Apr 21, 202522.1222.2621.5322.0421.87-2.09%1,656,671
Apr 17, 202521.9022.7021.9022.5122.343.02%2,300,184
Apr 16, 202521.5022.5021.5021.8521.691.11%1,682,404