Harley-Davidson, Inc. HOG
NYSE · United States · Consumer Durables
$24.43-0.39 (-1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24.43 | -1.57% | $25.11 | $25.23 | $24.31 | 1.88M |
| 2026-09-29 | $24.82 | +0.61% | $24.52 | $24.83 | $24.18 | 2.15M |
| 2026-09-28 | $24.67 | -3.06% | $25.33 | $25.35 | $24.54 | 1.75M |
| 2026-09-25 | $25.45 | -0.27% | $25.63 | $25.72 | $25.17 | 2.30M |
| 2026-09-24 | $25.52 | -1.77% | $25.97 | $26.14 | $25.14 | 2.24M |
| 2026-09-23 | $25.98 | -0.19% | $25.78 | $26.02 | $25.36 | 1.97M |
| 2026-09-22 | $26.03 | -0.69% | $26.57 | $27.00 | $26.00 | 1.58M |
| 2026-09-21 | $26.21 | +1.08% | $25.66 | $26.39 | $25.16 | 1.31M |
| 2026-09-18 | $25.93 | -2.15% | $26.38 | $26.63 | $25.59 | 2.94M |
| 2026-09-17 | $26.50 | -1.27% | $26.91 | $27.21 | $26.25 | 1.76M |
| 2026-09-16 | $26.84 | -2.65% | $27.54 | $27.73 | $26.61 | 2.03M |
| 2026-09-15 | $27.57 | -0.07% | $27.48 | $27.82 | $27.26 | 1.36M |
| 2026-09-14 | $27.59 | -1.00% | $28.00 | $28.22 | $27.55 | 2.10M |
| 2026-09-11 | $27.87 | +3.38% | $27.51 | $27.93 | $27.24 | 1.49M |
| 2026-09-10 | $26.96 | +1.09% | $26.68 | $26.98 | $26.22 | 1.49M |
| 2026-09-09 | $26.67 | -1.88% | $27.30 | $27.47 | $26.60 | 1.27M |
| 2026-09-08 | $27.18 | -3.96% | $28.38 | $28.39 | $27.07 | 1.42M |
| 2026-09-04 | $28.30 | +2.28% | $27.49 | $28.86 | $27.49 | 1.30M |
| 2026-09-03 | $27.67 | -0.50% | $28.00 | $28.65 | $27.17 | 1.75M |
| 2026-09-02 | $27.81 | +2.43% | $27.18 | $27.95 | $26.96 | 1.46M |
| 2026-09-01 | $27.15 | -1.63% | $27.46 | $27.97 | $27.12 | 1.66M |
| 2026-08-31 | $27.60 | -1.78% | $27.88 | $27.90 | $27.32 | 1.59M |
| 2026-08-28 | $28.10 | +0.93% | $28.26 | $28.35 | $27.62 | 1.15M |
| 2026-08-27 | $27.84 | -0.04% | $28.25 | $28.27 | $27.64 | 1.59M |
| 2026-08-26 | $27.85 | +1.31% | $27.62 | $27.97 | $27.29 | 1.80M |
| 2026-08-25 | $27.49 | -2.83% | $28.35 | $28.39 | $27.26 | 2.03M |
| 2026-08-24 | $28.29 | +0.32% | $28.29 | $28.48 | $28.02 | 2.23M |
| 2026-08-21 | $28.20 | +2.06% | $27.84 | $28.65 | $27.84 | 2.11M |
| 2026-08-20 | $27.63 | -0.11% | $27.41 | $27.66 | $27.28 | 1.26M |
| 2026-08-19 | $27.66 | +1.58% | $27.20 | $27.90 | $27.20 | 1.39M |
| 2026-08-18 | $27.23 | +0.74% | $27.13 | $27.72 | $26.79 | 2.48M |
| 2026-08-17 | $27.03 | -2.70% | $27.90 | $28.00 | $26.90 | 1.87M |
| 2026-08-14 | $27.78 | -0.25% | $28.12 | $28.18 | $27.67 | 2.16M |
| 2026-08-13 | $27.85 | +7.24% | $26.02 | $27.95 | $26.02 | 3.61M |
| 2026-08-12 | $25.97 | -2.81% | $26.88 | $26.99 | $25.78 | 1.62M |
| 2026-08-11 | $26.72 | +2.41% | $26.09 | $27.15 | $25.90 | 1.67M |
| 2026-08-10 | $26.09 | +0.31% | $25.82 | $26.10 | $25.59 | 1.06M |
| 2026-08-07 | $26.01 | +1.21% | $25.88 | $26.30 | $25.76 | 1.12M |
| 2026-08-06 | $25.70 | -1.87% | $26.57 | $26.57 | $25.55 | 1.37M |
| 2026-08-05 | $26.19 | -1.21% | $26.55 | $26.74 | $26.07 | 2.15M |
| 2026-08-04 | $26.51 | +4.74% | $26.11 | $26.95 | $25.87 | 2.78M |
| 2026-08-03 | $25.31 | +3.14% | $24.77 | $25.42 | $24.70 | 2.60M |
| 2026-07-31 | $24.54 | -0.41% | $24.66 | $24.92 | $24.19 | 1.66M |
| 2026-07-30 | $24.64 | -0.77% | $24.80 | $24.95 | $24.33 | 1.69M |
| 2026-07-29 | $24.83 | -1.82% | $25.44 | $25.71 | $24.43 | 3.00M |
| 2026-07-28 | $25.29 | +2.02% | $24.53 | $25.64 | $24.45 | 3.25M |
| 2026-07-27 | $24.79 | -2.75% | $25.69 | $25.85 | $24.58 | 3.33M |
| 2026-07-24 | $25.49 | -3.88% | $26.33 | $26.40 | $25.41 | 3.21M |
| 2026-07-23 | $26.52 | -3.98% | $27.46 | $27.95 | $25.59 | 4.84M |
| 2026-07-22 | $27.62 | -2.92% | $28.43 | $28.77 | $27.38 | 3.10M |
| 2026-07-21 | $28.45 | +2.26% | $27.65 | $28.49 | $27.29 | 4.71M |
| 2026-07-20 | $27.82 | +4.67% | $27.49 | $28.04 | $26.96 | 5.27M |
| 2026-07-17 | $26.58 | -0.86% | $26.57 | $27.22 | $26.30 | 2.15M |
| 2026-07-16 | $26.81 | +3.31% | $26.18 | $26.87 | $26.02 | 2.32M |
| 2026-07-15 | $25.95 | +3.47% | $25.18 | $26.13 | $24.96 | 2.07M |
| 2026-07-14 | $25.08 | -1.22% | $25.44 | $25.60 | $24.89 | 1.48M |
| 2026-07-13 | $25.39 | +0.99% | $25.60 | $26.37 | $25.36 | 2.18M |
| 2026-07-10 | $25.14 | +1.17% | $25.17 | $25.85 | $25.06 | 2.03M |
| 2026-07-09 | $24.85 | -2.01% | $25.22 | $25.53 | $24.78 | 1.47M |
| 2026-07-08 | $25.36 | -2.05% | $26.22 | $26.28 | $25.18 | 2.27M |
| 2026-07-07 | $25.89 | +2.25% | $25.35 | $26.01 | $25.26 | 1.96M |
| 2026-07-06 | $25.32 | +1.44% | $25.00 | $25.43 | $24.61 | 2.19M |
| 2026-07-02 | $24.96 | +3.35% | $24.41 | $25.22 | $24.17 | 2.15M |
| 2026-07-01 | $24.15 | -1.27% | $24.44 | $24.45 | $24.00 | 2.35M |
| 2026-06-30 | $24.46 | +0.95% | $24.18 | $24.64 | $23.99 | 2.39M |
| 2026-06-29 | $24.23 | -3.81% | $25.00 | $25.19 | $24.09 | 3.01M |
| 2026-06-26 | $25.19 | -1.06% | $25.31 | $25.95 | $25.03 | 14.39M |
| 2026-06-25 | $25.46 | -0.35% | $25.70 | $26.50 | $25.25 | 1.67M |
| 2026-06-24 | $25.55 | -0.12% | $25.69 | $26.00 | $25.47 | 1.82M |
| 2026-06-23 | $25.58 | +3.60% | $24.52 | $25.94 | $24.51 | 3.35M |
| 2026-06-22 | $24.69 | -3.82% | $25.36 | $25.66 | $24.64 | 3.06M |
| 2026-06-18 | $25.67 | +1.02% | $25.39 | $25.87 | $25.10 | 5.01M |
| 2026-06-17 | $25.41 | -0.82% | $25.53 | $26.23 | $25.12 | 2.24M |
| 2026-06-16 | $25.62 | -1.73% | $25.97 | $26.21 | $25.60 | 1.63M |
| 2026-06-15 | $26.07 | +1.68% | $26.21 | $26.47 | $25.89 | 1.90M |
| 2026-06-12 | $25.64 | -0.39% | $26.00 | $26.03 | $25.47 | 1.71M |
| 2026-06-11 | $25.74 | +5.41% | $24.63 | $25.89 | $24.34 | 2.46M |
| 2026-06-10 | $24.42 | -4.20% | $25.36 | $25.87 | $24.36 | 4.27M |
| 2026-06-09 | $25.49 | +2.33% | $25.04 | $25.88 | $24.87 | 1.90M |
| 2026-06-08 | $24.91 | +1.71% | $24.22 | $25.21 | $24.05 | 1.82M |
| 2026-06-05 | $24.49 | +0.57% | $24.18 | $24.77 | $24.07 | 2.31M |
| 2026-06-04 | $24.35 | +0.41% | $24.37 | $24.75 | $24.25 | 1.55M |
| 2026-06-03 | $24.25 | -1.54% | $24.60 | $24.84 | $23.78 | 2.83M |
| 2026-06-02 | $24.63 | +1.15% | $24.39 | $24.79 | $24.30 | 2.06M |
| 2026-06-01 | $24.35 | +0.70% | $23.82 | $24.64 | $23.82 | 2.00M |
| 2026-05-29 | $24.18 | +0.29% | $24.11 | $24.38 | $23.96 | 1.74M |
| 2026-05-28 | $24.11 | -0.17% | $23.95 | $24.20 | $23.71 | 1.69M |
| 2026-05-27 | $24.15 | +4.05% | $23.47 | $24.35 | $23.44 | 2.08M |
| 2026-05-26 | $23.21 | -2.19% | $23.77 | $23.80 | $23.20 | 2.54M |
| 2026-05-22 | $23.73 | +2.28% | $23.26 | $24.17 | $23.26 | 2.50M |