Harley-Davidson, Inc. (HOG.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| May 10, 2024 | 31.71 | 31.75 | 31.71 | 31.75 | 31.75 | - |
| May 09, 2024 | 33.07 | 33.07 | 31.34 | 31.34 | 31.34 | - |
| May 08, 2024 | 33.29 | 33.84 | 33.29 | 33.84 | 33.84 | - |
| May 07, 2024 | 33.10 | 33.34 | 33.10 | 33.34 | 33.34 | - |
| May 06, 2024 | 32.61 | 32.71 | 32.61 | 32.71 | 32.71 | - |
| May 03, 2024 | 32.83 | 32.83 | 32.79 | 32.79 | 32.79 | - |
| May 02, 2024 | 32.05 | 32.28 | 32.05 | 32.28 | 32.28 | - |
| Apr 30, 2024 | 32.92 | 32.92 | 32.40 | 32.40 | 32.40 | - |
| Apr 29, 2024 | 32.49 | 32.84 | 32.49 | 32.84 | 32.84 | - |
| Apr 26, 2024 | 31.21 | 32.08 | 31.21 | 32.08 | 32.08 | - |
| Apr 25, 2024 | 36.82 | 36.91 | 31.66 | 31.66 | 31.66 | 250 |
| Apr 24, 2024 | 37.67 | 37.67 | 36.86 | 36.86 | 36.86 | - |
| Apr 23, 2024 | 36.70 | 37.12 | 36.70 | 37.12 | 37.12 | - |
| Apr 22, 2024 | 35.84 | 36.13 | 35.84 | 36.13 | 36.13 | - |
| Apr 19, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Apr 18, 2024 | 35.61 | 35.87 | 35.61 | 35.87 | 35.87 | - |
| Apr 17, 2024 | 36.44 | 36.44 | 35.86 | 35.86 | 35.86 | - |
| Apr 16, 2024 | 36.77 | 36.77 | 36.62 | 36.62 | 36.62 | - |
| Apr 15, 2024 | 37.49 | 37.49 | 37.36 | 37.36 | 37.36 | - |
| Apr 12, 2024 | 38.05 | 38.05 | 37.50 | 37.50 | 37.50 | - |
| Apr 11, 2024 | 38.49 | 38.49 | 37.37 | 37.37 | 37.37 | - |
| Apr 10, 2024 | 39.53 | 39.53 | 39.11 | 39.11 | 39.11 | - |
| Apr 09, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Apr 08, 2024 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | - |
| Apr 05, 2024 | 38.92 | 38.92 | 38.01 | 38.01 | 38.01 | - |
| Apr 04, 2024 | 39.60 | 39.60 | 39.56 | 39.56 | 39.56 | - |
| Apr 03, 2024 | 39.96 | 39.96 | 39.85 | 39.85 | 39.85 | - |
| Apr 02, 2024 | 40.43 | 40.43 | 39.62 | 39.62 | 39.62 | - |
| Mar 28, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Mar 27, 2024 | 39.55 | 40.07 | 39.55 | 40.07 | 40.07 | - |
| Mar 26, 2024 | 40.07 | 40.10 | 40.07 | 40.10 | 40.10 | - |
| Mar 25, 2024 | 40.19 | 40.33 | 40.19 | 40.33 | 40.33 | - |
| Mar 22, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Mar 21, 2024 | 39.00 | 40.19 | 39.00 | 40.19 | 40.19 | - |
| Mar 20, 2024 | 38.52 | 38.52 | 38.46 | 38.46 | 38.46 | - |
| Mar 19, 2024 | 37.48 | 38.07 | 37.48 | 38.07 | 38.07 | - |
| Mar 18, 2024 | 37.72 | 37.72 | 37.48 | 37.48 | 37.48 | - |
| Mar 15, 2024 | 37.12 | 37.21 | 37.12 | 37.21 | 37.21 | - |
| Mar 14, 2024 | 36.67 | 37.17 | 36.67 | 37.17 | 37.17 | - |
| Mar 13, 2024 | 36.71 | 36.73 | 36.71 | 36.73 | 36.73 | - |
| Mar 12, 2024 | 35.84 | 36.56 | 35.84 | 36.56 | 36.56 | - |
| Mar 11, 2024 | 35.05 | 35.71 | 35.05 | 35.71 | 35.71 | - |
| Mar 08, 2024 | 35.72 | 35.72 | 35.63 | 35.63 | 35.63 | - |
| Mar 07, 2024 | 35.28 | 35.28 | 35.25 | 35.25 | 35.25 | - |
| Mar 06, 2024 | 36.35 | 36.35 | 35.92 | 35.92 | 35.92 | - |
| Mar 05, 2024 | 33.75 | 35.91 | 33.75 | 35.91 | 35.91 | - |
| Mar 04, 2024 | 33.44 | 33.98 | 33.44 | 33.98 | 33.98 | - |
| Mar 01, 2024 | 33.50 | 33.50 | 33.08 | 33.08 | 33.08 | - |
| Mar 01, 2024 | 0.1725 Dividend | |||||
| Feb 29, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.40 | - |
| Feb 28, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.70 | - |
| Feb 27, 2024 | 33.60 | 33.65 | 33.60 | 33.65 | 33.48 | - |
| Feb 26, 2024 | 33.91 | 34.03 | 33.91 | 34.03 | 33.86 | - |
| Feb 23, 2024 | 34.61 | 34.61 | 34.45 | 34.45 | 34.27 | - |
| Feb 22, 2024 | 34.73 | 35.00 | 34.73 | 35.00 | 34.82 | - |
| Feb 21, 2024 | 34.71 | 34.71 | 34.70 | 34.70 | 34.52 | - |
| Feb 20, 2024 | 34.66 | 34.66 | 34.50 | 34.50 | 34.32 | - |
| Feb 19, 2024 | 35.12 | 35.12 | 34.74 | 34.74 | 34.56 | 150 |
| Feb 16, 2024 | 35.04 | 35.04 | 34.99 | 34.99 | 34.81 | - |
| Feb 15, 2024 | 34.40 | 34.99 | 34.40 | 34.99 | 34.81 | - |
| Feb 14, 2024 | 34.39 | 34.39 | 34.37 | 34.37 | 34.19 | - |
| Feb 13, 2024 | 35.28 | 35.28 | 34.26 | 34.26 | 34.08 | - |
| Feb 12, 2024 | 34.09 | 34.84 | 34.09 | 34.84 | 34.66 | - |
| Feb 09, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.53 | - |
| Feb 08, 2024 | 32.32 | 32.67 | 31.05 | 31.05 | 30.89 | 967 |
| Feb 07, 2024 | 31.72 | 31.94 | 31.72 | 31.94 | 31.78 | - |
| Feb 06, 2024 | 31.50 | 32.15 | 31.50 | 32.15 | 31.98 | - |
| Feb 05, 2024 | 31.73 | 31.73 | 31.23 | 31.23 | 31.07 | - |
| Feb 02, 2024 | 30.67 | 30.95 | 30.67 | 30.95 | 30.79 | - |
| Feb 01, 2024 | 30.12 | 30.33 | 30.12 | 30.33 | 30.17 | - |
| Jan 31, 2024 | 31.00 | 31.00 | 30.88 | 30.88 | 30.72 | - |
| Jan 30, 2024 | 31.75 | 31.75 | 31.30 | 31.30 | 31.14 | - |
| Jan 29, 2024 | 31.04 | 31.67 | 31.04 | 31.67 | 31.51 | - |
| Jan 26, 2024 | 30.99 | 31.18 | 30.99 | 31.18 | 31.02 | - |
| Jan 25, 2024 | 30.61 | 30.76 | 30.61 | 30.76 | 30.60 | - |
| Jan 24, 2024 | 31.22 | 31.22 | 30.81 | 30.81 | 30.65 | - |
| Jan 23, 2024 | 30.96 | 31.21 | 30.96 | 31.21 | 31.05 | - |
| Jan 22, 2024 | 31.41 | 31.52 | 31.41 | 31.52 | 31.36 | - |
| Jan 19, 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 30.97 | - |
| Jan 18, 2024 | 30.86 | 30.98 | 30.86 | 30.98 | 30.82 | - |
| Jan 17, 2024 | 31.20 | 31.20 | 30.87 | 30.87 | 30.71 | - |
| Jan 16, 2024 | 30.87 | 30.90 | 30.87 | 30.90 | 30.74 | - |
| Jan 15, 2024 | 31.09 | 31.09 | 30.92 | 30.92 | 30.76 | - |
| Jan 12, 2024 | 31.13 | 31.51 | 31.13 | 31.51 | 31.35 | - |
| Jan 11, 2024 | 31.55 | 31.81 | 31.12 | 31.12 | 30.96 | 275 |
| Jan 10, 2024 | 31.30 | 31.44 | 31.30 | 31.44 | 31.28 | - |
| Jan 09, 2024 | 32.06 | 32.06 | 31.31 | 31.31 | 31.15 | - |
| Jan 08, 2024 | 32.12 | 32.13 | 32.12 | 32.13 | 31.96 | - |
| Jan 05, 2024 | 31.42 | 32.31 | 31.42 | 32.31 | 32.14 | - |
| Jan 04, 2024 | 31.80 | 31.80 | 31.37 | 31.37 | 31.21 | - |
| Jan 03, 2024 | 33.14 | 33.14 | 31.97 | 31.97 | 31.81 | - |
| Jan 02, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.30 | - |
| Dec 29, 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.51 | - |
| Dec 28, 2023 | 33.41 | 33.41 | 33.30 | 33.30 | 33.13 | - |
| Dec 27, 2023 | 33.07 | 33.40 | 33.07 | 33.40 | 33.23 | - |
| Dec 22, 2023 | 32.50 | 32.74 | 32.50 | 32.74 | 32.57 | - |
| Dec 21, 2023 | 31.71 | 32.08 | 31.71 | 32.08 | 31.92 | - |
| Dec 20, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.04 | - |
| Dec 19, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.