Skip to main content
logo
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
26.90
+0.15 (0.56%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202626.7527.2726.6626.9026.900.56%1,510,784
Oct 8, 202626.7427.5826.5926.7526.75-0.74%2,945,184
Oct 7, 202626.7726.9925.9226.9526.950.04%2,092,835
Oct 6, 202626.6727.1426.5326.9426.942.86%2,227,557
Oct 5, 202625.7927.2025.4126.1926.196.68%3,701,162
Oct 2, 202624.9925.0824.4724.5524.55-1.13%1,703,809
Oct 1, 202624.4325.0024.0024.8324.831.64%1,940,910
Sep 30, 202625.1125.2324.3124.4324.43-1.57%1,881,476
Sep 29, 202624.5224.8324.1824.8224.820.61%2,152,083
Sep 28, 202625.3325.3524.5424.6724.67-3.06%1,747,416
Sep 25, 202625.6325.7225.1725.4525.45-0.27%2,295,628
Sep 24, 202625.9726.1425.1425.5225.52-1.77%2,239,781
Sep 23, 202625.7826.0225.3625.9825.98-0.19%1,970,508
Sep 22, 202626.5727.0026.0026.0326.03-0.69%1,576,273
Sep 21, 202625.6626.3925.1626.2126.211.08%1,310,197
Sep 18, 202626.3826.6325.5925.9325.93-2.15%2,828,067
Sep 17, 202626.9127.2126.2526.5026.50-1.27%1,596,170
Sep 16, 202627.5427.7326.6126.8426.84-2.65%1,865,956
Sep 15, 202627.4827.8227.2627.5727.570.61%1,363,332
Sep 14, 202628.0028.2227.5527.5927.40-1.00%2,103,389
Sep 11, 202627.5127.9327.2427.8727.683.38%1,489,452
Sep 10, 202626.6826.9826.2226.9626.781.09%1,489,005
Sep 9, 202627.3027.4726.6026.6726.49-1.88%1,268,746
Sep 8, 202628.3828.3927.0727.1827.00-3.96%1,425,581
Sep 4, 202627.4928.8627.4928.3028.112.28%1,299,879
Sep 3, 202628.0028.6527.1727.6727.48-0.50%1,750,910
Sep 2, 202627.1827.9526.9627.8127.622.43%1,455,114
Sep 1, 202627.4627.9727.1227.1526.97-1.63%1,664,858
Aug 31, 202627.8827.9027.3227.6027.41-1.78%1,588,117
Aug 28, 202628.2628.3527.6228.1027.910.93%1,147,174
Aug 27, 202628.2528.2727.6427.8427.65-0.04%1,593,822
Aug 26, 202627.6227.9727.2927.8527.661.31%1,797,328
Aug 25, 202628.3528.3927.2627.4927.30-2.83%2,025,800
Aug 24, 202628.2928.4828.0228.2928.100.32%2,225,733
Aug 21, 202627.8428.6527.8428.2028.012.06%2,110,731
Aug 20, 202627.4127.6627.2827.6327.44-0.11%1,259,079
Aug 19, 202627.2027.9027.2027.6627.471.58%1,387,178
Aug 18, 202627.1327.7226.7927.2327.040.74%2,479,902
Aug 17, 202627.9028.0026.9027.0326.85-2.70%1,868,569
Aug 14, 202628.1228.1827.6727.7827.59-0.25%2,161,447
Aug 13, 202626.0227.9526.0227.8527.667.24%3,612,848
Aug 12, 202626.8826.9925.7825.9725.79-2.81%1,615,210
Aug 11, 202626.0927.1525.9026.7226.542.41%1,674,089
Aug 10, 202625.8226.1025.5926.0925.910.31%1,061,957
Aug 7, 202625.8826.3025.7626.0125.831.21%1,115,559
Aug 6, 202626.5726.5725.5525.7025.53-1.87%1,370,185
Aug 5, 202626.5526.7426.0726.1926.01-1.21%2,152,298
Aug 4, 202626.1126.9525.8726.5126.334.74%2,780,817
Aug 3, 202624.7725.4224.7025.3125.143.14%2,595,433
Jul 31, 202624.6624.9224.1924.5424.37-0.41%1,657,830