Harley-Davidson (NY: HOG )

36.13 USD +0.61 (+1.72%)
Official Closing Price Updated: 7:47 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 36.04 36.88 35.78 36.13 1,171,401 +0.46(+1.29%)
Feb 26, 2021 35.31 36.12 34.58 35.67 1,121,000 +0.17(+0.48%)
Feb 25, 2021 37.22 37.68 35.30 35.50 1,627,944 -1.94(-5.18%)
Feb 24, 2021 36.31 37.64 35.81 37.44 1,878,245 +1.43(+3.97%)
Feb 23, 2021 35.09 36.01 34.05 36.01 1,911,369 +0.50(+1.41%)
Feb 22, 2021 35.85 36.57 35.47 35.51 1,825,639 -0.46(-1.28%)
Feb 19, 2021 35.58 36.23 35.37 35.97 1,165,500 +0.89(+2.54%)
Feb 18, 2021 35.00 35.84 34.85 35.08 1,676,785 +0.09(+0.26%)
Feb 17, 2021 35.55 35.79 34.80 34.99 1,514,912 -1.02(-2.83%)
Feb 16, 2021 36.85 37.03 35.79 36.01 1,861,463 -0.35(-0.96%)
Feb 12, 2021 35.31 36.72 35.31 36.36 1,430,100 +0.75(+2.11%)
Feb 11, 2021 35.69 36.16 35.08 35.61 3,524,916 +0.02(+0.06%)
Feb 10, 2021 36.30 36.84 35.50 35.59 2,331,327 -0.80(-2.20%)
Feb 09, 2021 35.44 36.93 34.82 36.39 3,032,708 +0.95(+2.68%)
Feb 08, 2021 34.50 35.60 34.24 35.44 3,704,711 +1.75(+5.19%)
Feb 05, 2021 32.46 34.82 31.77 33.69 7,829,800 +1.63(+5.08%)
Feb 04, 2021 32.91 33.00 31.86 32.06 5,350,772 -0.95(-2.88%)
Feb 03, 2021 33.59 34.19 32.33 33.01 6,429,051 -0.25(-0.75%)
Feb 02, 2021 34.09 35.79 31.20 33.26 14,420,636 -6.89(-17.16%)
Feb 01, 2021 40.52 40.94 39.30 40.15 2,182,042 +0.06(+0.15%)
Jan 29, 2021 40.59 40.90 39.55 40.09 2,415,500 -0.98(-2.39%)
Jan 28, 2021 42.10 43.23 40.84 41.07 1,628,949 -0.57(-1.37%)
Jan 27, 2021 40.54 42.48 40.30 41.64 2,885,123 +0.36(+0.87%)
Jan 26, 2021 40.24 41.38 40.15 41.28 1,831,527 +1.34(+3.36%)
Jan 25, 2021 41.38 41.76 39.72 39.94 1,512,658 -1.41(-3.41%)
Jan 22, 2021 41.67 42.06 41.08 41.35 993,500 -0.59(-1.41%)
Jan 21, 2021 42.37 42.91 41.50 41.94 1,130,722 -0.63(-1.48%)
Jan 20, 2021 42.68 43.47 42.20 42.57 1,655,733 +0.53(+1.26%)
Jan 19, 2021 41.57 42.10 40.55 42.04 1,322,316 +1.42(+3.50%)
Jan 15, 2021 40.32 40.92 39.35 40.62 1,358,700 -0.18(-0.44%)
Jan 14, 2021 40.21 41.59 40.05 40.80 2,441,786 +1.12(+2.82%)
Jan 13, 2021 39.40 40.20 39.26 39.68 1,466,913 +0.06(+0.15%)
Jan 12, 2021 39.00 39.70 38.74 39.62 767,960 +0.79(+2.03%)
Jan 11, 2021 37.55 38.87 37.55 38.83 870,862 +0.16(+0.41%)
Jan 08, 2021 39.11 39.11 37.96 38.67 959,600 +0.17(+0.44%)
Jan 07, 2021 38.97 39.23 38.36 38.50 1,520,924 +0.27(+0.71%)
Jan 06, 2021 37.04 38.29 37.00 38.23 1,569,619 +1.80(+4.94%)
Jan 05, 2021 36.11 36.79 36.05 36.43 1,135,932 +0.28(+0.77%)
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.