NASDAQ, S&P 500 FUTURES POP AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge, top $1,000 for the first time in premarket trading

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.62

+0.67

(+1.92%)

At close: 04:00PM EDT

35.73

+0.11

(+0.31%)

Pre-Market:

08:18AM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	34.99	35.62	34.99	35.62	35.62	1,123,600
May 21, 2024	35.08	35.40	34.88	34.95	34.95	998,700
May 20, 2024	35.50	35.65	35.07	35.12	35.12	1,227,300
May 17, 2024	35.36	35.63	35.19	35.39	35.39	884,200
May 16, 2024	36.16	36.18	35.39	35.41	35.41	916,000
May 15, 2024	36.37	36.72	36.12	36.24	36.24	1,110,500
May 14, 2024	35.68	36.37	35.54	36.08	36.08	1,613,500
May 13, 2024	35.03	35.48	34.71	35.18	35.18	1,741,600
May 10, 2024	34.30	35.09	33.89	34.69	34.69	2,854,200
May 09, 2024	33.79	34.34	32.75	34.11	34.11	3,929,900
May 08, 2024	35.25	36.39	35.20	35.49	35.49	2,722,500
May 07, 2024	35.72	36.16	35.53	35.70	35.70	1,693,000
May 06, 2024	35.46	35.74	35.12	35.61	35.61	1,508,000
May 03, 2024	35.63	35.90	34.97	35.05	35.05	1,439,300
May 02, 2024	34.92	35.18	34.30	35.03	35.03	1,150,500
May 01, 2024	34.31	35.15	34.01	34.38	34.38	1,404,300
Apr 30, 2024	34.77	34.89	34.32	34.39	34.39	1,918,700
Apr 29, 2024	34.82	35.50	34.49	35.24	35.24	2,479,200
Apr 26, 2024	33.65	35.11	33.23	34.75	34.75	3,444,400
Apr 25, 2024	38.35	38.56	32.21	33.23	33.23	10,619,400
Apr 24, 2024	39.73	39.84	39.05	39.44	39.44	1,917,200
Apr 23, 2024	39.33	40.14	38.80	39.74	39.74	2,139,700
Apr 22, 2024	38.28	39.23	38.06	38.99	38.99	1,657,900
Apr 19, 2024	37.66	38.35	37.31	38.04	38.04	1,315,200
Apr 18, 2024	37.96	38.30	37.36	37.83	37.83	1,778,500
Apr 17, 2024	39.07	39.07	37.77	37.94	37.94	2,858,600
Apr 16, 2024	39.68	39.68	38.47	38.81	38.81	1,775,800
Apr 15, 2024	40.02	40.50	39.02	39.10	39.10	1,239,200
Apr 12, 2024	40.24	40.51	39.53	39.71	39.71	1,966,600
Apr 11, 2024	41.88	41.88	39.71	40.60	40.60	2,543,500
Apr 10, 2024	41.90	42.49	41.23	41.34	41.34	1,839,800
Apr 09, 2024	43.11	43.18	42.37	42.88	42.88	1,752,100
Apr 08, 2024	42.98	43.63	42.65	43.18	43.18	1,794,600
Apr 05, 2024	42.22	42.88	39.35	42.09	42.09	3,206,200
Apr 04, 2024	43.36	43.54	42.11	42.15	42.15	1,331,400
Apr 03, 2024	43.60	43.89	42.62	42.84	42.84	1,374,800
Apr 02, 2024	42.97	43.19	42.46	43.09	43.09	1,028,500
Apr 01, 2024	43.78	43.78	43.10	43.55	43.55	892,700
Mar 28, 2024	43.65	44.16	43.61	43.74	43.74	889,300
Mar 27, 2024	43.02	43.68	42.95	43.66	43.66	1,456,300
Mar 26, 2024	43.49	43.65	42.54	42.75	42.75	1,539,100
Mar 25, 2024	43.47	43.94	43.39	43.39	43.39	1,992,500
Mar 22, 2024	43.90	44.14	43.25	43.51	43.51	1,432,300
Mar 21, 2024	42.76	44.00	42.76	43.94	43.94	1,820,900
Mar 20, 2024	41.38	42.73	41.38	42.57	42.57	1,837,800
Mar 19, 2024	40.62	41.63	40.62	41.45	41.45	1,193,600
Mar 18, 2024	40.74	41.37	40.33	40.73	40.73	2,191,800
Mar 15, 2024	40.50	41.96	40.44	41.00	41.00	3,960,900
Mar 14, 2024	40.32	41.33	39.88	40.51	40.51	2,049,700
Mar 13, 2024	39.72	40.47	39.61	39.98	39.98	1,932,000
Mar 12, 2024	39.83	40.85	39.60	40.05	40.05	2,551,600
Mar 11, 2024	38.32	39.46	38.30	39.02	39.02	1,961,700
Mar 08, 2024	39.45	39.96	38.35	38.47	38.47	1,593,500
Mar 07, 2024	38.68	39.21	38.40	39.08	39.08	1,461,600
Mar 06, 2024	39.06	39.48	38.30	38.60	38.60	1,841,900
Mar 05, 2024	36.88	40.22	36.83	39.32	39.32	3,185,900
Mar 04, 2024	36.34	37.09	36.34	36.67	36.67	1,182,700
Mar 01, 2024	36.19	36.35	35.09	36.34	36.34	2,808,400
Mar 01, 2024	0.173 Dividend
Feb 29, 2024	36.70	37.28	36.06	36.27	36.10	1,693,800
Feb 28, 2024	35.98	36.71	35.82	36.40	36.23	965,900
Feb 27, 2024	37.01	37.08	36.08	36.18	36.01	1,580,600
Feb 26, 2024	36.65	37.28	36.33	36.74	36.56	1,138,400
Feb 23, 2024	37.33	37.53	36.74	36.75	36.57	1,204,700
Feb 22, 2024	37.61	38.05	37.24	37.47	37.29	1,079,300
Feb 21, 2024	37.60	37.85	37.11	37.55	37.37	1,145,700
Feb 20, 2024	37.35	37.71	37.11	37.57	37.39	2,010,200
Feb 16, 2024	37.43	37.95	37.04	37.85	37.67	1,544,800
Feb 15, 2024	37.34	37.87	37.16	37.75	37.57	1,267,900
Feb 14, 2024	37.11	37.23	36.41	36.87	36.69	1,515,400
Feb 13, 2024	36.83	37.28	36.10	36.79	36.61	1,994,700
Feb 12, 2024	36.73	38.12	36.60	38.02	37.84	2,450,600
Feb 09, 2024	35.04	37.21	34.84	36.85	36.67	2,239,700
Feb 08, 2024	34.80	36.54	33.17	34.91	34.74	3,920,100
Feb 07, 2024	34.42	34.63	33.63	34.54	34.38	2,566,400
Feb 06, 2024	33.92	34.76	33.82	34.16	34.00	1,786,300
Feb 05, 2024	33.62	34.17	33.37	33.88	33.72	1,987,100
Feb 02, 2024	32.96	34.60	32.56	34.19	34.03	1,361,500
Feb 01, 2024	32.81	33.55	32.63	33.38	33.22	1,272,300
Jan 31, 2024	33.43	33.75	32.36	32.45	32.30	1,503,800
Jan 30, 2024	34.10	34.27	33.21	33.22	33.06	1,532,000
Jan 29, 2024	33.58	34.51	33.48	34.44	34.28	1,211,200
Jan 26, 2024	33.79	34.17	33.55	33.65	33.49	886,600
Jan 25, 2024	33.45	33.63	33.01	33.62	33.46	1,047,200
Jan 24, 2024	34.21	34.22	33.06	33.25	33.09	1,029,700
Jan 23, 2024	34.36	34.49	33.66	33.90	33.74	940,600
Jan 22, 2024	34.37	34.70	33.63	33.79	33.63	1,512,100
Jan 19, 2024	33.78	34.35	33.49	34.18	34.02	1,248,100
Jan 18, 2024	33.93	34.13	33.35	33.84	33.68	889,000
Jan 17, 2024	33.34	34.01	33.11	33.62	33.46	1,399,000
Jan 16, 2024	33.65	34.06	33.25	34.04	33.88	1,154,300
Jan 12, 2024	35.32	35.45	34.03	34.10	33.94	1,331,200
Jan 11, 2024	34.57	35.05	34.00	34.19	34.03	803,800
Jan 10, 2024	34.23	34.65	33.86	34.58	34.42	715,200
Jan 09, 2024	34.72	34.80	33.92	34.22	34.06	1,138,400
Jan 08, 2024	35.17	35.44	34.72	35.19	35.02	1,036,200
Jan 05, 2024	34.17	35.60	34.17	35.26	35.09	2,200,100
Jan 04, 2024	34.57	34.65	34.16	34.36	34.20	1,319,800
Jan 03, 2024	35.67	35.67	34.45	34.69	34.52	1,191,800
Jan 02, 2024	36.50	36.96	35.94	36.29	36.12	1,655,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7316+0.0010(+0.14%)

CRUDE OIL78.17+0.60(+0.77%)

Bitcoin CAD95,481.20+141.52(+0.15%)

NASDAQ, S&P 500 FUTURES POP AS NVIDIA GALVANIZES STOCKS

Harley-Davidson, Inc. (HOG)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7316
+0.0010(+0.14%)

CRUDE OIL
78.17
+0.60(+0.77%)

Bitcoin CAD
95,481.20
+141.52(+0.15%)