Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
26.72
+0.63 (2.41%)
At close: Aug 11, 2026, 4:00 PM EDT
27.05
+0.33 (1.24%)
After-hours: Aug 11, 2026, 7:36 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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