Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
23.84
+0.48 (2.05%)
May 20, 2026, 2:00 PM EDT - Market open

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202623.4523.8822.8323.86-2.14%853,598
May 19, 202624.2124.2122.7323.3623.36-4.07%2,560,929
May 18, 202625.3925.5024.1624.3524.35-3.33%1,989,306
May 15, 202625.4925.7724.9725.1925.19-1.79%2,192,017
May 14, 202625.9326.1625.5125.6525.650.20%2,103,050
May 13, 202625.3725.6424.8725.6025.601.07%2,316,514
May 12, 202625.6425.7424.7025.3325.33-0.78%2,234,749
May 11, 202626.0526.9925.4425.5325.530.43%3,834,060
May 8, 202623.8525.4423.6925.4225.427.53%3,471,613
May 7, 202623.9624.4323.5623.6423.64-0.84%3,303,224
May 6, 202625.3025.7823.7423.8423.84-5.06%5,048,232
May 5, 202623.3325.1223.0125.1125.118.19%6,451,008
May 4, 202624.2324.4423.0823.2123.21-5.19%4,375,560
May 1, 202624.3424.5923.8424.4824.482.47%2,765,063
Apr 30, 202623.5124.2723.4623.8923.891.14%2,738,370
Apr 29, 202623.3423.7123.3423.6223.620.90%2,681,680
Apr 28, 202623.0223.7322.8323.4123.411.92%2,630,240
Apr 27, 202623.0023.4422.5022.9722.97-0.61%2,919,092
Apr 24, 202623.4423.4923.0523.1123.11-1.15%4,036,647
Apr 23, 202623.1523.6123.0923.3823.381.96%2,468,099
Apr 22, 202624.1124.1322.7322.9322.93-5.52%3,063,428
Apr 21, 202624.2024.6824.1024.2724.271.34%2,532,804
Apr 20, 202623.3724.1023.2623.9523.951.96%3,180,088
Apr 17, 202622.6323.9122.5723.4923.494.68%4,098,357
Apr 16, 202622.8323.1722.3022.4422.44-1.84%3,319,614
Apr 15, 202623.1823.2622.6122.8622.86-1.34%3,963,816
Apr 14, 202623.0423.3122.8023.1723.171.22%3,266,298
Apr 13, 202622.7723.0122.1722.8922.890.44%2,726,414
Apr 10, 202622.6823.5122.6622.7922.790.57%3,694,433
Apr 9, 202621.3022.7721.2922.6622.666.24%3,834,567
Apr 8, 202621.2721.6321.0421.3321.330.71%2,911,881
Apr 7, 202620.9521.4520.8821.1821.180.86%3,295,547
Apr 6, 202620.8821.2020.8221.0021.000.67%3,060,132
Apr 2, 202620.3020.9120.0120.8620.862.61%2,905,013
Apr 1, 202620.2620.5720.0320.3320.330.54%2,925,302
Mar 31, 202619.6320.4419.6020.2220.224.01%3,570,974
Mar 30, 202619.4219.7919.2619.4419.44-0.15%3,514,529
Mar 27, 202619.4019.6819.2819.4719.47-0.10%4,017,887
Mar 26, 202618.3219.6818.3219.4919.495.52%4,937,282
Mar 25, 202618.7118.8618.3418.4718.47-0.75%3,553,225
Mar 24, 202617.7419.1917.6018.6118.614.61%3,887,076
Mar 23, 202618.0518.4217.6617.7917.791.19%4,619,306
Mar 20, 202617.6718.0717.5417.5817.58-0.11%6,152,814
Mar 19, 202617.0917.6817.0917.6017.602.39%3,111,770
Mar 18, 202617.4017.9017.1017.1917.19-1.83%2,875,712
Mar 17, 202617.9018.2117.5117.5117.51-1.74%3,339,993
Mar 16, 202617.7618.0517.7217.8217.821.08%2,585,084
Mar 13, 202617.8418.0017.5417.6317.63-1.89%3,393,787
Mar 12, 202618.0018.4817.8617.9717.97-1.26%3,976,587
Mar 11, 202618.7119.0518.1618.2018.20-3.75%4,463,327