Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
28.45
+0.63 (2.26%)
At close: Jul 21, 2026, 4:00 PM EDT
28.18
-0.27 (-0.97%)
Pre-market: Jul 22, 2026, 8:05 AM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 202625.3625.6624.6424.6924.69-3.82%3,055,154
Jun 18, 202625.3925.8725.1025.6725.671.02%4,838,505
Jun 17, 202625.5326.2325.1225.4125.41-0.82%1,977,472
Jun 16, 202625.9726.2125.6025.6225.62-1.73%1,633,832
Jun 15, 202626.2126.4725.8926.0726.071.68%1,860,462
Jun 12, 202626.0026.0325.4725.6425.64-0.39%1,712,044
Jun 11, 202624.6325.8924.3425.7425.745.41%2,460,865
Jun 10, 202625.3625.8724.3624.4224.42-4.20%4,216,149
Jun 9, 202625.0425.8824.8725.4925.492.33%1,895,823
Jun 8, 202624.2225.2124.0524.9124.912.50%1,788,343
Jun 5, 202624.1824.7724.0724.4924.300.57%2,312,508
Jun 4, 202624.3724.7524.2524.3524.160.41%1,549,924
Jun 3, 202624.6024.8423.7824.2524.06-1.54%2,828,919
Jun 2, 202624.3924.7924.3024.6324.441.15%2,060,075
Jun 1, 202623.8224.6423.8224.3524.160.70%1,996,673
May 29, 202624.1124.3823.9624.1823.990.29%1,740,321
May 28, 202623.9524.2023.7124.1123.93-0.17%1,694,115
May 27, 202623.4724.3523.4424.1523.974.05%2,080,114
May 26, 202623.7723.8023.2023.2123.03-2.19%2,540,069
May 22, 202623.2624.1723.2623.7323.552.28%2,502,506
May 21, 202623.6223.6722.4023.2023.02-2.73%3,393,788
May 20, 202623.4523.9822.8323.8523.672.10%2,237,861
May 19, 202624.2124.2122.7323.3623.18-4.07%2,593,218
May 18, 202625.3925.5024.1624.3524.16-3.33%2,097,647
May 15, 202625.4925.7724.9725.1925.00-1.79%2,192,017
May 14, 202625.9326.1625.5125.6525.450.20%2,103,050
May 13, 202625.3725.6424.8725.6025.401.07%2,316,514
May 12, 202625.6425.7424.7025.3325.14-0.78%2,234,749
May 11, 202626.0526.9925.4425.5325.330.43%3,834,060
May 8, 202623.8525.4423.6925.4225.237.53%3,471,613