Skip to main content

Harley-Davidson (NY: HOG )

33.38 +0.85 (+2.63%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.80 46.86 45.90 45.99 2,668,857 -0.90(-1.92%)
Sep 29, 2014 47.41 47.56 46.84 46.89 2,435,155 -0.95(-1.98%)
Sep 26, 2014 48.09 48.24 47.60 47.84 2,517,735 -0.35(-0.72%)
Sep 25, 2014 48.36 48.78 48.12 48.19 2,954,951 +0.00(+0.00%)
Sep 24, 2014 48.93 49.10 48.01 48.19 3,417,160 -0.67(-1.37%)
Sep 23, 2014 48.94 49.34 48.84 48.86 1,501,723 -0.28(-0.56%)
Sep 22, 2014 49.20 49.61 48.95 49.14 1,418,571 -0.30(-0.61%)
Sep 19, 2014 49.77 49.81 49.26 49.44 3,057,599 -0.06(-0.13%)
Sep 18, 2014 49.42 49.92 49.26 49.50 2,702,562 +0.21(+0.43%)
Sep 17, 2014 50.21 50.36 49.19 49.29 3,222,220 -0.95(-1.89%)
Sep 16, 2014 50.76 50.76 50.19 50.23 2,338,683 -0.68(-1.33%)
Sep 15, 2014 50.89 51.23 50.74 50.91 1,502,486 +0.01(+0.02%)
Sep 12, 2014 51.15 51.28 50.76 50.91 1,744,333 -0.41(-0.79%)
Sep 11, 2014 50.66 51.84 50.60 51.31 3,927,072 +0.74(+1.46%)
Sep 10, 2014 50.99 51.04 50.32 50.57 1,742,743 -0.42(-0.83%)
Sep 09, 2014 51.27 51.27 50.94 51.00 1,218,211 -0.38(-0.74%)
Sep 08, 2014 51.09 51.38 51.07 51.38 1,304,468 -0.02(-0.05%)
Sep 05, 2014 50.28 51.49 50.18 51.40 2,044,060 +1.03(+2.05%)
Sep 04, 2014 50.16 50.54 49.96 50.37 1,864,455 +0.42(+0.83%)
Sep 03, 2014 50.16 50.16 49.76 49.95 1,346,554 +0.13(+0.25%)
Sep 02, 2014 50.34 50.42 49.75 49.83 1,123,939 -0.19(-0.38%)
Aug 29, 2014 50.11 50.02 50.02 50.02 726,144 +0.08(+0.16%)
Aug 28, 2014 49.87 50.06 49.54 49.94 683,827 -0.22(-0.44%)
Aug 27, 2014 50.11 50.25 49.99 50.16 1,119,021 +0.05(+0.09%)
Aug 26, 2014 50.40 50.40 49.97 50.11 1,024,897 -0.12(-0.23%)
Aug 25, 2014 50.34 50.46 50.15 50.23 676,300 +0.14(+0.28%)
Aug 22, 2014 50.18 50.45 50.02 50.09 1,111,404 -0.29(-0.58%)
Aug 21, 2014 50.75 50.88 50.31 50.38 959,086 -0.28(-0.56%)
Aug 20, 2014 49.52 50.82 49.46 50.66 2,875,693 +1.13(+2.29%)
Aug 19, 2014 49.41 49.68 49.33 49.53 876,613 +0.17(+0.33%)
Aug 18, 2014 49.03 49.44 48.94 49.36 1,152,771 +0.66(+1.36%)
Aug 15, 2014 49.17 49.17 48.39 48.70 1,307,120 -0.40(-0.82%)
Aug 14, 2014 48.99 49.20 48.91 49.10 986,564 +0.09(+0.18%)
Aug 13, 2014 48.73 49.04 48.57 49.02 1,470,919 +0.46(+0.94%)
Aug 12, 2014 48.55 48.88 48.53 48.56 871,457 -0.13(-0.26%)
Aug 11, 2014 48.65 48.80 48.42 48.69 1,124,918 +0.11(+0.23%)
Aug 08, 2014 47.83 48.43 47.78 48.58 2,195,039 +0.87(+1.81%)
Aug 07, 2014 48.76 48.95 47.62 47.71 1,720,595 -0.84(-1.73%)
Aug 06, 2014 47.97 48.67 47.89 48.55 2,287,311 +0.42(+0.88%)
Aug 05, 2014 48.79 49.06 48.01 48.13 2,017,968 -0.91(-1.85%)
Aug 04, 2014 48.99 49.47 48.83 49.03 3,328,115 +0.26(+0.53%)
Aug 01, 2014 48.63 49.09 48.32 48.77 2,775,826 +0.13(+0.26%)
Jul 31, 2014 49.00 49.59 48.60 48.65 2,866,409 -1.22(-2.45%)
Jul 30, 2014 49.72 50.06 49.48 49.87 1,349,944 +0.24(+0.49%)
Jul 29, 2014 49.65 50.27 49.52 49.62 1,559,278 +0.09(+0.19%)
Jul 28, 2014 50.36 50.38 49.42 49.53 2,175,196 -0.79(-1.58%)
Jul 25, 2014 50.64 50.92 50.19 50.32 2,219,138 -0.54(-1.07%)
Jul 24, 2014 50.99 51.10 50.61 50.86 2,819,014 +0.03(+0.06%)
Jul 23, 2014 49.91 50.91 49.58 50.83 4,050,474 +0.90(+1.80%)
Jul 22, 2014 50.39 50.75 49.20 49.94 11,703,506 -2.85(-5.40%)
Jul 21, 2014 52.84 53.23 52.56 52.78 2,714,382 -0.17(-0.33%)
Jul 18, 2014 52.03 52.99 51.92 52.96 3,918,554 +1.14(+2.20%)
Jul 17, 2014 52.27 52.53 51.76 51.82 2,126,774 -0.63(-1.20%)
Jul 16, 2014 52.21 52.67 52.00 52.45 1,773,413 +0.49(+0.94%)
Jul 15, 2014 52.93 53.01 51.80 51.96 5,209,566 -1.02(-1.92%)
Jul 14, 2014 53.79 53.88 52.97 52.97 2,500,470 -0.81(-1.51%)
Jul 11, 2014 53.27 53.83 53.16 53.78 1,029,378 +0.46(+0.87%)
Jul 10, 2014 53.69 53.73 52.93 53.32 1,809,559 -1.02(-1.87%)
Jul 09, 2014 54.70 54.70 53.71 54.34 1,772,533 +0.57(+1.07%)
Jul 08, 2014 54.00 54.11 53.64 53.76 1,850,502 -0.28(-0.51%)
Jul 07, 2014 53.87 54.29 53.80 54.04 1,552,291 +0.17(+0.31%)
Jul 03, 2014 53.55 53.87 53.87 53.87 1,727,421 +0.52(+0.97%)
Jul 02, 2014 54.10 54.19 53.33 53.35 4,506,108 -1.99(-3.60%)
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.