Canada Markets open in 4 hrs 31 mins

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.25+0.81 (+2.42%)
At close: 04:00PM EST
34.25 0.00 (0.00%)
After hours: 06:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 202233.6334.7933.1334.2534.251,508,400
Jan. 24, 202232.8534.5932.1334.4734.472,647,300
Jan. 21, 202234.1434.4033.4133.4433.442,182,900
Jan. 20, 202235.4635.8534.2234.3234.321,974,700
Jan. 19, 202236.1536.3035.4335.5435.541,889,500
Jan. 18, 202237.7537.8535.6635.8735.872,303,900
Jan. 14, 202237.9238.3937.5538.1838.181,156,100
Jan. 13, 202238.2738.8638.1338.3238.32891,200
Jan. 12, 202239.0639.1538.0238.1838.181,272,700
Jan. 11, 202238.5738.8938.0738.8038.802,012,900
Jan. 10, 202239.5239.5938.0939.0439.042,195,900
Jan. 07, 202239.1239.8038.3539.7139.711,762,500
Jan. 06, 202238.6839.0437.9238.8638.861,593,100
Jan. 05, 202239.0039.9438.3238.4438.441,842,200
Jan. 04, 202238.0839.1938.0839.0339.031,457,800
Jan. 03, 202237.8838.1437.5637.7037.701,148,800
Dec. 31, 202137.4837.9137.1337.6937.69822,300
Dec. 30, 202137.3838.0237.3837.6537.651,189,300
Dec. 29, 202137.2037.5837.0137.3837.38920,900
Dec. 28, 202136.4437.4536.4137.2437.244,055,400
Dec. 27, 202136.3536.5435.8636.4036.401,163,600
Dec. 23, 202135.4936.7535.3636.2436.242,741,000
Dec. 22, 202135.2035.7435.1235.4135.411,947,800
Dec. 21, 202135.1935.4934.8535.2535.251,638,000
Dec. 20, 202136.0836.2134.4535.0835.081,910,500
Dec. 17, 202136.7037.0336.0036.4136.412,903,400
Dec. 16, 202138.2038.3736.7837.0137.012,095,300
Dec. 15, 202138.0138.3037.2337.9337.932,198,500
Dec. 14, 202137.9038.4637.1137.8237.823,349,700
Dec. 13, 202142.1143.9838.4238.5438.5420,918,900
Dec. 10, 202137.3937.4836.3136.8136.811,131,200
Dec. 09, 202137.3437.7536.9037.0237.02998,800
Dec. 08, 202138.3838.3837.6937.9237.921,016,400
Dec. 07, 202137.9538.5337.7938.3438.34903,200
Dec. 07, 20210.15 Dividend
Dec. 06, 202136.8538.2436.5637.6837.532,058,700
Dec. 03, 202137.3237.6436.2536.5136.361,090,100
Dec. 02, 202136.9937.7336.8437.3837.231,208,000
Dec. 01, 202137.3838.0536.6036.6336.481,206,200
Nov. 30, 202137.4137.5835.6136.6336.481,583,900
Nov. 29, 202138.0038.1237.0237.6737.52918,700
Nov. 26, 202137.3937.7736.8037.4037.25789,800
Nov. 24, 202138.8838.9638.4838.8138.66977,200
Nov. 23, 202139.3039.7438.5139.3139.151,456,000
Nov. 22, 202137.6039.4037.2439.2339.071,645,700
Nov. 19, 202137.7738.2337.1737.3937.24851,800
Nov. 18, 202138.1138.2637.3537.9737.82754,500
Nov. 17, 202138.8939.0337.9137.9837.831,603,800
Nov. 16, 202138.6738.7938.1238.7438.59984,800
Nov. 15, 202138.8639.3638.5938.6738.52869,900
Nov. 12, 202137.8238.3937.7538.3938.24822,000
Nov. 11, 202137.3037.8737.0637.6937.541,775,200
Nov. 10, 202137.4037.9636.9337.1637.01915,500
Nov. 09, 202138.0038.4037.2837.6737.52939,200
Nov. 08, 202138.1738.3537.6737.8637.711,236,200
Nov. 05, 202138.0738.8137.9438.1137.961,253,800
Nov. 04, 202139.2839.4737.6937.7937.641,322,400
Nov. 03, 202138.1639.7138.1039.2539.091,313,800
Nov. 02, 202139.8640.3038.2638.4438.291,857,800
Nov. 01, 202139.8640.5038.6239.8039.645,749,000
Oct. 29, 202136.8437.1836.4636.4936.341,752,600
Oct. 28, 202137.3737.4536.5737.0036.851,698,700
Oct. 27, 202136.1438.8036.0036.7336.587,026,500
Oct. 26, 202136.9836.9935.4435.4735.332,628,400
Oct. 25, 202137.2037.3536.6536.9536.801,850,900
Oct. 22, 202136.9137.3036.6936.9036.751,405,300
Oct. 21, 202136.5436.8536.1836.8136.661,296,600
Oct. 20, 202136.5137.1636.2036.5736.421,513,100
Oct. 19, 202137.5937.6136.5136.6436.491,261,400
Oct. 18, 202136.8237.8436.6337.5037.351,126,200
Oct. 15, 202138.0738.2737.2937.3137.161,218,100
Oct. 14, 202136.5538.3736.0437.6637.513,448,100
Oct. 13, 202136.7636.8636.0536.4736.32969,600
Oct. 12, 202137.0437.4236.5836.8136.661,509,700
Oct. 11, 202137.2837.6036.9336.9736.821,289,300
Oct. 08, 202136.4437.5636.3037.2237.071,258,700
Oct. 07, 202136.4636.9736.3036.3936.251,353,000
Oct. 06, 202136.0936.1335.3136.0035.862,092,900
Oct. 05, 202137.0837.4536.5136.5936.442,327,400
Oct. 04, 202137.0937.4036.6736.9936.841,295,400
Oct. 01, 202136.8237.0736.2236.8336.681,403,000
Sep. 30, 202137.5937.7336.5636.6136.461,544,000
Sep. 29, 202138.1238.3737.4637.6637.51822,600
Sep. 28, 202138.3839.0037.6837.8737.721,349,000
Sep. 27, 202138.2838.7038.0138.1838.03997,100
Sep. 24, 202138.1838.1837.9037.9537.80840,900
Sep. 23, 202138.0938.5237.9838.3438.191,450,900
Sep. 22, 202137.2337.9836.9937.7037.551,435,800
Sep. 21, 202137.5237.5236.6236.8436.691,453,500
Sep. 20, 202136.9037.7536.6537.1537.001,916,900
Sep. 17, 202138.0538.2037.5237.8337.682,453,900
Sep. 16, 202138.6738.8838.1538.2738.121,205,500
Sep. 15, 202137.9738.9537.7038.7838.631,116,800
Sep. 14, 202137.9237.9237.3937.7737.621,039,000
Sep. 13, 202137.5037.8337.0837.7637.611,466,400
Sep. 10, 202137.4037.8937.0837.1036.951,419,600
Sep. 09, 202136.8137.6736.7037.1436.991,024,500
Sep. 09, 20210.15 Dividend
Sep. 08, 202138.2638.2636.8937.1036.801,819,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...