Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
24.42
-1.07 (-4.20%)
At close: Jun 10, 2026, 4:00 PM EDT
25.00
+0.58 (2.38%)
After-hours: Jun 10, 2026, 5:54 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202623.9624.4323.5623.6423.46-0.84%3,303,224
May 6, 202625.3025.7823.7423.8423.66-5.06%5,048,232
May 5, 202623.3325.1223.0125.1124.928.19%6,451,008
May 4, 202624.2324.4423.0823.2123.03-5.19%4,375,560
May 1, 202624.3424.5923.8424.4824.292.47%2,765,063
Apr 30, 202623.5124.2723.4623.8923.711.14%2,738,370
Apr 29, 202623.3423.7123.3423.6223.440.90%2,681,680
Apr 28, 202623.0223.7322.8323.4123.231.92%2,630,240
Apr 27, 202623.0023.4422.5022.9722.79-0.61%2,919,092
Apr 24, 202623.4423.4923.0523.1122.93-1.15%4,036,647
Apr 23, 202623.1523.6123.0923.3823.201.96%2,468,099
Apr 22, 202624.1124.1322.7322.9322.75-5.52%3,063,428
Apr 21, 202624.2024.6824.1024.2724.081.34%2,532,804
Apr 20, 202623.3724.1023.2623.9523.771.96%3,180,088
Apr 17, 202622.6323.9122.5723.4923.314.68%4,098,357
Apr 16, 202622.8323.1722.3022.4422.27-1.84%3,319,614
Apr 15, 202623.1823.2622.6122.8622.68-1.34%3,963,816
Apr 14, 202623.0423.3122.8023.1722.991.22%3,266,298
Apr 13, 202622.7723.0122.1722.8922.710.44%2,726,414
Apr 10, 202622.6823.5122.6622.7922.620.57%3,694,433
Apr 9, 202621.3022.7721.2922.6622.496.24%3,834,567
Apr 8, 202621.2721.6321.0421.3321.170.71%2,911,881
Apr 7, 202620.9521.4520.8821.1821.020.86%3,295,547
Apr 6, 202620.8821.2020.8221.0020.840.67%3,060,132
Apr 2, 202620.3020.9120.0120.8620.702.61%2,905,013
Apr 1, 202620.2620.5720.0320.3320.170.54%2,925,302
Mar 31, 202619.6320.4419.6020.2220.074.01%3,570,974