S&P 500, NASDAQ HOLD NEAR RECORDS; NVIDIA DIPS

Oil gains as ECB lowers rates, Saudi Arabia signals flexibility on output cut phaseout

Harley-Davidson, Inc. (HOG.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

31.68

-0.68

(-2.10%)

At close: 05:32PM CEST

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	32.54	32.54	31.68	31.68	31.68	-
Jun 05, 2024	32.08	32.36	32.08	32.36	32.36	-
Jun 05, 2024	0.1725 Dividend
Jun 04, 2024	33.38	33.38	33.38	33.38	33.21	-
Jun 03, 2024	33.15	33.38	33.15	33.38	33.21	-
May 31, 2024	32.80	32.80	32.80	32.80	32.63	-
May 30, 2024	31.24	31.24	31.24	31.24	31.08	-
May 29, 2024	32.00	32.00	31.46	31.46	31.30	-
May 28, 2024	32.43	32.43	32.18	32.18	32.01	-
May 27, 2024	32.43	32.43	32.43	32.43	32.26	-
May 24, 2024	32.51	32.56	32.51	32.56	32.39	-
May 23, 2024	32.93	32.93	32.55	32.55	32.38	-
May 22, 2024	32.19	32.69	32.19	32.69	32.52	-
May 21, 2024	32.28	32.28	32.26	32.26	32.09	-
May 20, 2024	32.54	32.54	32.54	32.54	32.37	-
May 17, 2024	32.63	32.63	32.63	32.63	32.46	-
May 16, 2024	33.35	33.35	32.97	32.97	32.80	-
May 15, 2024	33.33	33.33	33.33	33.33	33.16	-
May 14, 2024	32.55	33.42	32.55	33.42	33.25	-
May 13, 2024	32.24	32.47	32.24	32.47	32.30	-
May 10, 2024	31.71	31.75	31.71	31.75	31.59	-
May 09, 2024	33.07	33.07	31.34	31.34	31.18	-
May 08, 2024	33.29	33.84	33.29	33.84	33.67	-
May 07, 2024	33.10	33.34	33.10	33.34	33.17	-
May 06, 2024	32.61	32.71	32.61	32.71	32.54	-
May 03, 2024	32.83	32.83	32.79	32.79	32.62	-
May 02, 2024	32.05	32.28	32.05	32.28	32.11	-
Apr 30, 2024	32.92	32.92	32.40	32.40	32.23	-
Apr 29, 2024	32.49	32.84	32.49	32.84	32.67	-
Apr 26, 2024	31.21	32.08	31.21	32.08	31.91	-
Apr 25, 2024	36.82	36.91	31.66	31.66	31.50	250
Apr 24, 2024	37.67	37.67	36.86	36.86	36.67	-
Apr 23, 2024	36.70	37.12	36.70	37.12	36.93	-
Apr 22, 2024	35.84	36.13	35.84	36.13	35.94	-
Apr 19, 2024	35.42	35.42	35.42	35.42	35.24	-
Apr 18, 2024	35.61	35.87	35.61	35.87	35.68	-
Apr 17, 2024	36.44	36.44	35.86	35.86	35.67	-
Apr 16, 2024	36.77	36.77	36.62	36.62	36.43	-
Apr 15, 2024	37.49	37.49	37.36	37.36	37.17	-
Apr 12, 2024	38.05	38.05	37.50	37.50	37.31	-
Apr 11, 2024	38.49	38.49	37.37	37.37	37.18	-
Apr 10, 2024	39.53	39.53	39.11	39.11	38.91	-
Apr 09, 2024	39.81	39.81	39.81	39.81	39.60	-
Apr 08, 2024	38.80	39.40	38.80	39.40	39.20	-
Apr 05, 2024	38.92	38.92	38.01	38.01	37.81	-
Apr 04, 2024	39.60	39.60	39.56	39.56	39.36	-
Apr 03, 2024	39.96	39.96	39.85	39.85	39.64	-
Apr 02, 2024	40.43	40.43	39.62	39.62	39.42	-
Mar 28, 2024	40.66	40.66	40.66	40.66	40.45	-
Mar 27, 2024	39.55	40.07	39.55	40.07	39.86	-
Mar 26, 2024	40.07	40.10	40.07	40.10	39.89	-
Mar 25, 2024	40.19	40.33	40.19	40.33	40.12	-
Mar 22, 2024	40.52	40.52	40.52	40.52	40.31	-
Mar 21, 2024	39.00	40.19	39.00	40.19	39.98	-
Mar 20, 2024	38.52	38.52	38.46	38.46	38.26	-
Mar 19, 2024	37.48	38.07	37.48	38.07	37.87	-
Mar 18, 2024	37.72	37.72	37.48	37.48	37.29	-
Mar 15, 2024	37.12	37.21	37.12	37.21	37.02	-
Mar 14, 2024	36.67	37.17	36.67	37.17	36.98	-
Mar 13, 2024	36.71	36.73	36.71	36.73	36.54	-
Mar 12, 2024	35.84	36.56	35.84	36.56	36.37	-
Mar 11, 2024	35.05	35.71	35.05	35.71	35.53	-
Mar 08, 2024	35.72	35.72	35.63	35.63	35.45	-
Mar 07, 2024	35.28	35.28	35.25	35.25	35.07	-
Mar 06, 2024	36.35	36.35	35.92	35.92	35.73	-
Mar 05, 2024	33.75	35.91	33.75	35.91	35.72	-
Mar 04, 2024	33.44	33.98	33.44	33.98	33.80	-
Mar 01, 2024	33.50	33.50	33.08	33.08	32.91	-
Mar 01, 2024	0.1725 Dividend
Feb 29, 2024	33.57	33.57	33.57	33.57	33.22	-
Feb 28, 2024	33.87	33.87	33.87	33.87	33.52	-
Feb 27, 2024	33.60	33.65	33.60	33.65	33.30	-
Feb 26, 2024	33.91	34.03	33.91	34.03	33.68	-
Feb 23, 2024	34.61	34.61	34.45	34.45	34.10	-
Feb 22, 2024	34.73	35.00	34.73	35.00	34.64	-
Feb 21, 2024	34.71	34.71	34.70	34.70	34.34	-
Feb 20, 2024	34.66	34.66	34.50	34.50	34.15	-
Feb 19, 2024	35.12	35.12	34.74	34.74	34.38	150
Feb 16, 2024	35.04	35.04	34.99	34.99	34.63	-
Feb 15, 2024	34.40	34.99	34.40	34.99	34.63	-
Feb 14, 2024	34.39	34.39	34.37	34.37	34.02	-
Feb 13, 2024	35.28	35.28	34.26	34.26	33.91	-
Feb 12, 2024	34.09	34.84	34.09	34.84	34.48	-
Feb 09, 2024	32.70	32.70	32.70	32.70	32.36	-
Feb 08, 2024	32.32	32.67	31.05	31.05	30.73	967
Feb 07, 2024	31.72	31.94	31.72	31.94	31.61	-
Feb 06, 2024	31.50	32.15	31.50	32.15	31.82	-
Feb 05, 2024	31.73	31.73	31.23	31.23	30.91	-
Feb 02, 2024	30.67	30.95	30.67	30.95	30.63	-
Feb 01, 2024	30.12	30.33	30.12	30.33	30.02	-
Jan 31, 2024	31.00	31.00	30.88	30.88	30.56	-
Jan 30, 2024	31.75	31.75	31.30	31.30	30.98	-
Jan 29, 2024	31.04	31.67	31.04	31.67	31.34	-
Jan 26, 2024	30.99	31.18	30.99	31.18	30.86	-
Jan 25, 2024	30.61	30.76	30.61	30.76	30.44	-
Jan 24, 2024	31.22	31.22	30.81	30.81	30.49	-
Jan 23, 2024	30.96	31.21	30.96	31.21	30.89	-
Jan 22, 2024	31.41	31.52	31.41	31.52	31.20	-
Jan 19, 2024	31.12	31.13	31.12	31.13	30.81	-
Jan 18, 2024	30.86	30.98	30.86	30.98	30.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,218.96+73.94(+0.33%)

S&P 5005,350.25-3.78(-0.07%)

DOW38,854.85+47.52(+0.12%)

CAD/USD0.7315+0.0012(+0.16%)

CRUDE OIL75.76+1.69(+2.28%)

Bitcoin CAD97,130.37-825.62(-0.84%)

S&P 500, NASDAQ HOLD NEAR RECORDS; NVIDIA DIPS

Harley-Davidson, Inc. (HOG.VI)

S&P/TSX
22,218.96
+73.94(+0.33%)

S&P 500
5,350.25
-3.78(-0.07%)

DOW
38,854.85
+47.52(+0.12%)

CAD/USD
0.7315
+0.0012(+0.16%)

CRUDE OIL
75.76
+1.69(+2.28%)

Bitcoin CAD
97,130.37
-825.62(-0.84%)