Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harley-Davidson (NY: HOG )

34.37 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.08 10.17 9.680 9.864 5,452,446 -0.02(-0.22%)
Mar 30, 2009 10.28 10.28 9.686 9.886 5,312,877 -1.44(-12.69%)
Mar 26, 2009 10.64 11.42 10.41 11.32 9,246,845 +0.93(+8.93%)
Mar 25, 2009 10.13 10.98 9.901 10.39 7,389,796 +0.48(+4.83%)
Mar 24, 2009 10.31 10.31 9.871 9.915 8,528,949 -0.52(-4.94%)
Mar 23, 2009 9.871 10.43 9.849 10.43 10,588,170 +1.08(+11.50%)
Mar 20, 2009 9.834 9.945 9.193 9.355 7,229,758 -0.96(-9.32%)
Mar 19, 2009 10.20 10.84 9.761 10.32 11,188,445 +0.18(+1.81%)
Mar 18, 2009 8.339 10.28 8.250 10.13 13,879,274 +1.72(+20.46%)
Mar 17, 2009 8.280 8.505 8.000 8.413 5,844,054 +0.19(+2.33%)
Mar 16, 2009 8.177 8.744 8.096 8.221 9,210,530 +0.31(+3.91%)
Mar 13, 2009 8.140 8.656 7.617 7.912 0 -0.06(-0.74%)
Mar 12, 2009 7.448 8.029 7.182 7.971 5,668,114 +0.53(+7.13%)
Mar 11, 2009 7.470 7.816 7.280 7.440 9,044,126 +0.07(+0.90%)
Mar 10, 2009 6.372 7.411 6.306 7.374 12,023,089 +1.17(+18.88%)
Mar 09, 2009 6.136 6.357 5.996 6.203 6,565,618 +0.07(+1.08%)
Mar 06, 2009 6.519 6.770 5.930 6.136 0 +0.10(+1.59%)
Mar 05, 2009 6.409 6.505 5.886 6.041 10,615,524 -0.52(-7.87%)
Mar 04, 2009 7.131 7.197 6.424 6.556 12,138,012 -0.14(-2.09%)
Mar 02, 2009 7.278 7.374 6.615 6.696 10,088,193 -0.74(-10.00%)
Feb 27, 2009 7.425 7.610 7.281 7.440 0 -0.10(-1.27%)
Feb 26, 2009 7.624 7.989 7.403 7.536 6,347,645 +0.09(+1.19%)
Feb 25, 2009 7.727 7.727 7.263 7.448 9,918,538 -0.28(-3.62%)
Feb 24, 2009 7.661 7.838 7.204 7.727 11,843,722 +0.13(+1.75%)
Feb 23, 2009 8.287 8.287 7.503 7.595 9,943,205 -0.38(-4.71%)
Feb 20, 2009 7.779 8.125 7.477 7.971 0 +0.04(+0.46%)
Feb 19, 2009 8.656 8.766 7.845 7.934 9,099,396 -0.43(-5.11%)
Feb 18, 2009 8.803 8.965 8.169 8.361 10,458,390 -0.38(-4.30%)
Feb 17, 2009 8.825 8.913 8.545 8.737 9,181,781 -0.32(-3.58%)
Feb 13, 2009 9.002 9.341 8.987 9.061 0 +0.00(+0.00%)
Feb 12, 2009 9.694 9.702 8.656 9.061 18,439,622 -0.82(-8.28%)
Feb 11, 2009 9.775 10.19 9.591 9.878 6,224,319 +0.20(+2.05%)
Feb 10, 2009 10.47 10.75 9.331 9.680 9,549,602 -0.85(-8.11%)
Feb 09, 2009 10.46 10.86 10.25 10.53 6,552,633 -0.09(-0.83%)
Feb 06, 2009 9.665 10.65 9.665 10.62 0 +0.99(+10.25%)
Feb 05, 2009 9.326 9.834 9.098 9.635 8,632,337 +0.28(+2.99%)
Feb 04, 2009 9.893 10.00 9.304 9.355 11,588,166 -0.76(-7.50%)
Feb 03, 2009 8.862 10.72 8.773 10.11 27,569,868 +1.38(+15.77%)
Feb 02, 2009 8.899 8.987 8.575 8.737 9,097,893 -0.24(-2.63%)
Jan 30, 2009 9.473 9.473 8.943 8.972 0 -0.51(-5.36%)
Jan 29, 2009 9.341 9.584 8.943 9.481 11,243,146 -0.02(-0.23%)
Jan 28, 2009 9.274 9.724 9.186 9.503 10,982,093 +0.55(+6.17%)
Jan 27, 2009 8.832 9.098 8.611 8.950 9,788,690 +0.45(+5.29%)
Jan 26, 2009 8.869 9.208 8.029 8.501 11,218,587 +0.03(+0.35%)
Jan 23, 2009 8.103 8.965 7.418 8.471 0 -0.66(-7.26%)
Jan 22, 2009 9.768 9.849 8.840 9.134 11,508,001 -0.85(-8.55%)
Jan 21, 2009 9.554 10.03 8.913 9.989 11,999,081 +1.13(+12.81%)
Jan 20, 2009 9.974 10.18 8.810 8.854 11,456,549 -1.24(-12.26%)
Jan 16, 2009 10.49 10.59 9.495 10.09 0 -0.18(-1.79%)
Jan 15, 2009 9.856 10.46 9.429 10.28 10,213,566 +0.38(+3.87%)
Jan 14, 2009 10.17 10.18 9.400 9.893 8,800,470 -0.40(-3.87%)
Jan 13, 2009 10.50 10.71 10.02 10.29 8,007,662 -0.12(-1.13%)
Jan 12, 2009 11.02 11.29 10.31 10.41 12,562,146 -1.38(-11.69%)
Jan 09, 2009 12.56 12.85 11.53 11.79 10,293,363 -1.16(-8.99%)
Jan 08, 2009 12.63 12.97 12.43 12.95 4,324,466 +0.17(+1.33%)
Jan 07, 2009 14.20 14.25 12.63 12.78 9,762,251 -1.80(-12.37%)
Jan 06, 2009 14.41 14.74 13.86 14.59 5,645,419 +0.64(+4.60%)
Jan 05, 2009 13.80 14.15 13.19 13.94 5,794,667 +0.39(+2.88%)
Jan 02, 2009 12.71 13.68 12.51 13.55 0 +1.05(+8.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.