UK markets closed

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.74+0.08 (+0.18%)
At close: 04:00PM EDT
44.00 +0.26 (+0.59%)
After hours: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443.6544.1643.6143.7443.74889,300
27 Mar 202443.0243.6842.9543.6643.661,456,300
26 Mar 202443.4943.6542.5442.7542.751,539,100
25 Mar 202443.4743.9443.3943.3943.391,992,500
22 Mar 202443.9044.1443.2543.5143.511,432,300
21 Mar 202442.7644.0042.7643.9443.941,820,900
20 Mar 202441.3842.7341.3842.5742.571,837,800
19 Mar 202440.6241.6340.6241.4541.451,193,600
18 Mar 202440.7441.3740.3340.7340.732,191,800
15 Mar 202440.5041.9640.4441.0041.003,960,900
14 Mar 202440.3241.3339.8840.5140.512,049,700
13 Mar 202439.7240.4739.6139.9839.981,932,000
12 Mar 202439.8340.8539.6040.0540.052,551,600
11 Mar 202438.3239.4638.3039.0239.021,961,700
08 Mar 202439.4539.9638.3538.4738.471,593,500
07 Mar 202438.6839.2138.4039.0839.081,461,600
06 Mar 202439.0639.4838.3038.6038.601,841,900
05 Mar 202436.8840.2236.8339.3239.323,185,900
04 Mar 202436.3437.0936.3436.6736.671,182,700
01 Mar 202436.1936.3535.0936.3436.342,808,400
01 Mar 20240.173 Dividend
29 Feb 202436.7037.2836.0636.2736.101,693,800
28 Feb 202435.9836.7135.8236.4036.23965,900
27 Feb 202437.0137.0836.0836.1836.011,580,600
26 Feb 202436.6537.2836.3336.7436.561,138,400
23 Feb 202437.3337.5336.7436.7536.571,204,700
22 Feb 202437.6138.0537.2437.4737.291,079,300
21 Feb 202437.6037.8537.1137.5537.371,145,700
20 Feb 202437.3537.7137.1137.5737.392,010,200
16 Feb 202437.4337.9537.0437.8537.671,544,800
15 Feb 202437.3437.8737.1637.7537.571,267,900
14 Feb 202437.1137.2336.4136.8736.691,515,400
13 Feb 202436.8337.2836.1036.7936.611,994,700
12 Feb 202436.7338.1236.6038.0237.842,450,600
09 Feb 202435.0437.2134.8436.8536.672,239,700
08 Feb 202434.8036.5433.1734.9134.743,920,100
07 Feb 202434.4234.6333.6334.5434.382,566,400
06 Feb 202433.9234.7633.8234.1634.001,786,300
05 Feb 202433.6234.1733.3733.8833.721,987,100
02 Feb 202432.9634.6032.5634.1934.031,361,500
01 Feb 202432.8133.5532.6333.3833.221,272,300
31 Jan 202433.4333.7532.3632.4532.301,503,800
30 Jan 202434.1034.2733.2133.2233.061,532,000
29 Jan 202433.5834.5133.4834.4434.281,211,200
26 Jan 202433.7934.1733.5533.6533.49886,600
25 Jan 202433.4533.6333.0133.6233.461,047,200
24 Jan 202434.2134.2233.0633.2533.091,029,700
23 Jan 202434.3634.4933.6633.9033.74940,600
22 Jan 202434.3734.7033.6333.7933.631,512,100
19 Jan 202433.7834.3533.4934.1834.021,248,100
18 Jan 202433.9334.1333.3533.8433.68889,000
17 Jan 202433.3434.0133.1133.6233.461,399,000
16 Jan 202433.6534.0633.2534.0433.881,154,300
12 Jan 202435.3235.4534.0334.1033.941,331,200
11 Jan 202434.5735.0534.0034.1934.03803,800
10 Jan 202434.2334.6533.8634.5834.42715,200
09 Jan 202434.7234.8033.9234.2234.061,138,400
08 Jan 202435.1735.4434.7235.1935.021,036,200
05 Jan 202434.1735.6034.1735.2635.092,200,100
04 Jan 202434.5734.6534.1634.3634.201,319,800
03 Jan 202435.6735.6734.4534.6934.521,191,800
02 Jan 202436.5036.9635.9436.2936.121,655,200
29 Dec 202337.0837.4636.7436.8436.66967,900
28 Dec 202337.0237.2836.7737.2537.07953,900
27 Dec 202336.6837.4036.6837.1436.961,212,600
26 Dec 202336.0436.7135.9636.6336.46803,600
22 Dec 202335.8236.3135.7135.9135.74668,200
21 Dec 202334.9536.0134.7635.8935.72927,700
20 Dec 202334.9635.6334.5934.6034.431,009,900
19 Dec 202334.6735.2734.6335.2335.06960,700
18 Dec 202335.5835.5834.4534.4634.301,314,100
15 Dec 202335.8236.1035.2835.4735.303,128,400
14 Dec 202334.0036.2633.9835.6435.472,682,400
13 Dec 202332.2033.4531.2033.2933.131,630,900
12 Dec 202332.1732.5231.7532.2832.131,232,200
11 Dec 202332.1232.4631.9132.3732.22872,900
08 Dec 202332.2532.7332.1032.1031.951,099,000
08 Dec 20230.165 Dividend
07 Dec 202331.3232.5231.3132.4932.171,549,100
06 Dec 202331.1631.9431.1531.2830.97949,300
05 Dec 202331.6031.8730.4830.7130.411,761,400
04 Dec 202331.2732.3431.2631.9031.591,405,600
01 Dec 202329.9631.4529.7531.3331.023,994,600
30 Nov 202330.2830.3629.6729.9929.701,154,200
29 Nov 202330.3530.7929.9930.0029.711,214,100
28 Nov 202330.0930.1029.7430.0029.711,883,200
27 Nov 202330.1930.4029.9630.2329.931,256,400
24 Nov 202330.2130.7130.1630.5030.20607,300
22 Nov 202330.1230.5129.9030.1829.881,144,700
21 Nov 202329.9430.2129.7429.8729.581,200,600
20 Nov 202329.9530.3029.8130.1929.891,218,900
17 Nov 202330.0530.5829.9930.0029.711,426,800
16 Nov 202329.8730.0129.3429.6529.361,283,600
15 Nov 202328.9030.1328.9030.0029.711,803,500
14 Nov 202327.9629.0627.9628.7728.492,151,900
13 Nov 202326.5927.2926.4027.0426.771,196,600
10 Nov 202326.7426.8526.3526.6426.381,025,100
09 Nov 202327.7427.7726.6826.7826.521,016,700
08 Nov 202327.5027.7727.4627.6227.35785,500
07 Nov 202327.6327.7827.3227.5027.23894,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...