Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
27.15
-0.45 (-1.63%)
At close: Sep 1, 2026, 4:00 PM EDT
27.00
-0.15 (-0.55%)
After-hours: Sep 1, 2026, 5:06 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202627.4627.9727.1227.1527.15-1.63%1,664,837
Aug 31, 202627.8827.9027.3227.6027.60-1.78%1,585,545
Aug 28, 202628.2628.3527.6228.1028.100.93%1,146,825
Aug 27, 202628.2528.2727.6427.8427.84-0.04%1,566,178
Aug 26, 202627.6227.9727.2927.8527.851.31%1,796,435
Aug 25, 202628.3528.3927.2627.4927.49-2.83%2,017,284
Aug 24, 202628.2928.4828.0228.2928.290.32%1,564,281
Aug 21, 202627.8428.6527.8428.2028.202.06%1,491,285
Aug 20, 202627.4127.6627.2827.6327.63-0.11%1,158,865
Aug 19, 202627.2027.9027.2027.6627.661.58%1,381,182
Aug 18, 202627.1327.7226.7927.2327.230.74%2,479,096
Aug 17, 202627.9028.0026.9027.0327.03-2.70%1,865,877
Aug 14, 202628.1228.1827.6727.7827.78-0.25%2,161,435
Aug 13, 202626.0227.9526.0227.8527.857.24%3,612,352
Aug 12, 202626.8826.9925.7825.9725.97-2.81%1,614,912
Aug 11, 202626.0927.1525.9026.7226.722.41%1,663,261
Aug 10, 202625.8226.1025.5926.0926.090.31%1,061,618
Aug 7, 202625.8826.3025.7626.0126.011.21%1,115,465
Aug 6, 202626.5726.5725.5525.7025.70-1.87%1,370,108
Aug 5, 202626.5526.7426.0726.1926.19-1.21%2,119,984
Aug 4, 202626.1126.9525.8726.5126.514.74%2,755,781
Aug 3, 202624.7725.4224.7025.3125.313.14%2,570,121
Jul 31, 202624.6624.9224.1924.5424.54-0.41%1,657,822
Jul 30, 202624.8024.9524.3324.6424.64-0.77%1,691,575
Jul 29, 202625.4425.7124.4324.8324.83-1.82%2,999,850
Jul 28, 202624.5325.6424.4525.2925.292.02%3,178,425
Jul 27, 202625.6925.8524.5824.7924.79-2.75%3,326,314
Jul 24, 202626.3326.4025.4125.4925.49-3.88%3,204,913
Jul 23, 202627.4627.9625.5926.5226.52-3.98%4,843,237
Jul 22, 202628.4328.7727.3827.6227.62-2.92%3,097,750
Jul 21, 202627.6528.4927.2928.4528.452.26%4,712,684
Jul 20, 202627.4928.0426.9627.8227.824.67%5,269,855
Jul 17, 202626.5727.2226.3026.5826.58-0.86%2,150,046
Jul 16, 202626.1826.8726.0226.8126.813.31%2,323,750
Jul 15, 202625.1826.1324.9625.9525.953.47%1,831,206
Jul 14, 202625.4425.6024.8925.0825.08-1.22%1,481,682
Jul 13, 202625.6026.3725.3625.3925.390.99%2,176,984
Jul 10, 202625.1725.8525.0625.1425.141.17%2,025,860
Jul 9, 202625.2225.5324.7824.8524.85-2.01%1,458,409
Jul 8, 202626.2226.2825.1825.3625.36-2.05%1,771,785
Jul 7, 202625.3526.0125.2625.8925.892.25%1,964,228
Jul 6, 202625.0025.4324.6125.3225.321.44%2,169,702
Jul 2, 202624.4125.2224.1724.9624.963.35%2,080,164
Jul 1, 202624.4424.4524.0024.1524.15-1.27%2,323,606
Jun 30, 202624.1824.6423.9924.4624.460.95%2,359,282
Jun 29, 202625.0025.1924.0924.2324.23-3.81%2,942,427
Jun 26, 202625.3125.9525.0325.1925.19-1.06%11,534,641
Jun 25, 202625.7026.5025.2525.4625.46-0.35%1,666,410
Jun 24, 202625.6926.0025.4725.5525.55-0.12%1,820,820
Jun 23, 202624.5225.9424.5125.5825.583.60%3,337,536