NYSE - Delayed Quote USD

Harley-Davidson, Inc. (HOG)

37.83 -0.11 (-0.29%)
At close: April 18 at 4:00 PM EDT
37.75 -0.08 (-0.21%)
Pre-Market: 7:34 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 37.96 38.30 37.36 37.83 37.83 1,778,500
Apr 17, 2024 39.07 39.07 37.77 37.94 37.94 2,858,600
Apr 16, 2024 39.68 39.68 38.47 38.81 38.81 1,775,800
Apr 15, 2024 40.02 40.50 39.02 39.10 39.10 1,239,200
Apr 12, 2024 40.24 40.51 39.53 39.71 39.71 1,966,600
Apr 11, 2024 41.88 41.88 39.71 40.60 40.60 2,543,500
Apr 10, 2024 41.90 42.49 41.23 41.34 41.34 1,839,800
Apr 9, 2024 43.11 43.18 42.37 42.88 42.88 1,752,100
Apr 8, 2024 42.98 43.63 42.65 43.18 43.18 1,794,600
Apr 5, 2024 42.22 42.88 39.35 42.09 42.09 3,206,200
Apr 4, 2024 43.36 43.54 42.11 42.15 42.15 1,331,400
Apr 3, 2024 43.60 43.89 42.62 42.84 42.84 1,374,800
Apr 2, 2024 42.97 43.19 42.46 43.09 43.09 1,028,500
Apr 1, 2024 43.78 43.78 43.10 43.55 43.55 892,700
Mar 28, 2024 43.65 44.16 43.61 43.74 43.74 889,300
Mar 27, 2024 43.02 43.68 42.95 43.66 43.66 1,456,300
Mar 26, 2024 43.49 43.65 42.54 42.75 42.75 1,539,100
Mar 25, 2024 43.47 43.94 43.39 43.39 43.39 1,992,500
Mar 22, 2024 43.90 44.14 43.25 43.51 43.51 1,432,300
Mar 21, 2024 42.76 44.00 42.76 43.94 43.94 1,820,900
Mar 20, 2024 41.38 42.73 41.38 42.57 42.57 1,837,800
Mar 19, 2024 40.62 41.63 40.62 41.45 41.45 1,193,600
Mar 18, 2024 40.74 41.37 40.33 40.73 40.73 2,191,800
Mar 15, 2024 40.50 41.96 40.44 41.00 41.00 3,960,900
Mar 14, 2024 40.32 41.33 39.88 40.51 40.51 2,049,700
Mar 13, 2024 39.72 40.47 39.61 39.98 39.98 1,932,000
Mar 12, 2024 39.83 40.85 39.60 40.05 40.05 2,551,600
Mar 11, 2024 38.32 39.46 38.30 39.02 39.02 1,961,700
Mar 8, 2024 39.45 39.96 38.35 38.47 38.47 1,593,500
Mar 7, 2024 38.68 39.21 38.40 39.08 39.08 1,461,600
Mar 6, 2024 39.06 39.48 38.30 38.60 38.60 1,841,900
Mar 5, 2024 36.88 40.22 36.83 39.32 39.32 3,185,900
Mar 4, 2024 36.34 37.09 36.34 36.67 36.67 1,182,700
Mar 1, 2024 0.17 Dividend
Mar 1, 2024 36.19 36.35 35.09 36.34 36.34 2,808,400
Feb 29, 2024 36.70 37.28 36.06 36.27 36.10 1,693,800
Feb 28, 2024 35.98 36.71 35.82 36.40 36.23 965,900
Feb 27, 2024 37.01 37.08 36.08 36.18 36.01 1,580,600
Feb 26, 2024 36.65 37.28 36.33 36.74 36.56 1,138,400
Feb 23, 2024 37.33 37.53 36.74 36.75 36.57 1,204,700
Feb 22, 2024 37.61 38.05 37.24 37.47 37.29 1,079,300
Feb 21, 2024 37.60 37.85 37.11 37.55 37.37 1,145,700
Feb 20, 2024 37.35 37.71 37.11 37.57 37.39 2,010,200
Feb 16, 2024 37.43 37.95 37.04 37.85 37.67 1,544,800
Feb 15, 2024 37.34 37.87 37.16 37.75 37.57 1,267,900
Feb 14, 2024 37.11 37.23 36.41 36.87 36.69 1,515,400
Feb 13, 2024 36.83 37.28 36.10 36.79 36.61 1,994,700
Feb 12, 2024 36.73 38.12 36.60 38.02 37.84 2,450,600
Feb 9, 2024 35.04 37.21 34.84 36.85 36.67 2,239,700
Feb 8, 2024 34.80 36.54 33.17 34.91 34.74 3,920,100
Feb 7, 2024 34.42 34.63 33.63 34.54 34.38 2,566,400
Feb 6, 2024 33.92 34.76 33.82 34.16 34.00 1,786,300
Feb 5, 2024 33.62 34.17 33.37 33.88 33.72 1,987,100
Feb 2, 2024 32.96 34.60 32.56 34.19 34.03 1,361,500
Feb 1, 2024 32.81 33.55 32.63 33.38 33.22 1,272,300
Jan 31, 2024 33.43 33.75 32.36 32.45 32.30 1,503,800
Jan 30, 2024 34.10 34.27 33.21 33.22 33.06 1,532,000
Jan 29, 2024 33.58 34.51 33.48 34.44 34.28 1,211,200
Jan 26, 2024 33.79 34.17 33.55 33.65 33.49 886,600
Jan 25, 2024 33.45 33.63 33.01 33.62 33.46 1,047,200
Jan 24, 2024 34.21 34.22 33.06 33.25 33.09 1,029,700
Jan 23, 2024 34.36 34.49 33.66 33.90 33.74 940,600
Jan 22, 2024 34.37 34.70 33.63 33.79 33.63 1,512,100
Jan 19, 2024 33.78 34.35 33.49 34.18 34.02 1,248,100
Jan 18, 2024 33.93 34.13 33.35 33.84 33.68 889,000
Jan 17, 2024 33.34 34.01 33.11 33.62 33.46 1,399,000
Jan 16, 2024 33.65 34.06 33.25 34.04 33.88 1,154,300
Jan 12, 2024 35.32 35.45 34.03 34.10 33.94 1,331,200
Jan 11, 2024 34.57 35.05 34.00 34.19 34.03 803,800
Jan 10, 2024 34.23 34.65 33.86 34.58 34.42 715,200
Jan 9, 2024 34.72 34.80 33.92 34.22 34.06 1,138,400
Jan 8, 2024 35.17 35.44 34.72 35.19 35.02 1,036,200
Jan 5, 2024 34.17 35.60 34.17 35.26 35.09 2,200,100
Jan 4, 2024 34.57 34.65 34.16 34.36 34.20 1,319,800
Jan 3, 2024 35.67 35.67 34.45 34.69 34.52 1,191,800
Jan 2, 2024 36.50 36.96 35.94 36.29 36.12 1,655,200
Dec 29, 2023 37.08 37.46 36.74 36.84 36.66 967,900
Dec 28, 2023 37.02 37.28 36.77 37.25 37.07 953,900
Dec 27, 2023 36.68 37.40 36.68 37.14 36.96 1,212,600
Dec 26, 2023 36.04 36.71 35.96 36.63 36.46 803,600
Dec 22, 2023 35.82 36.31 35.71 35.91 35.74 668,200
Dec 21, 2023 34.95 36.01 34.76 35.89 35.72 927,700
Dec 20, 2023 34.96 35.63 34.59 34.60 34.43 1,009,900
Dec 19, 2023 34.67 35.27 34.63 35.23 35.06 960,700
Dec 18, 2023 35.58 35.58 34.45 34.46 34.30 1,314,100
Dec 15, 2023 35.82 36.10 35.28 35.47 35.30 3,128,400
Dec 14, 2023 34.00 36.26 33.98 35.64 35.47 2,682,400
Dec 13, 2023 32.20 33.45 31.20 33.29 33.13 1,630,900
Dec 12, 2023 32.17 32.52 31.75 32.28 32.13 1,232,200
Dec 11, 2023 32.12 32.46 31.91 32.37 32.22 872,900
Dec 8, 2023 0.17 Dividend
Dec 8, 2023 32.25 32.73 32.10 32.10 31.95 1,099,000
Dec 7, 2023 31.32 32.52 31.31 32.49 32.17 1,549,100
Dec 6, 2023 31.16 31.94 31.15 31.28 30.97 949,300
Dec 5, 2023 31.60 31.87 30.48 30.71 30.41 1,761,400
Dec 4, 2023 31.27 32.34 31.26 31.90 31.59 1,405,600
Dec 1, 2023 29.96 31.45 29.75 31.33 31.02 3,994,600
Nov 30, 2023 30.28 30.36 29.67 29.99 29.70 1,154,200
Nov 29, 2023 30.35 30.79 29.99 30.00 29.71 1,214,100
Nov 28, 2023 30.09 30.10 29.74 30.00 29.71 1,883,200
Nov 27, 2023 30.19 30.40 29.96 30.23 29.93 1,256,400
Nov 24, 2023 30.21 30.71 30.16 30.50 30.20 607,300
Nov 22, 2023 30.12 30.51 29.90 30.18 29.88 1,144,700
Nov 21, 2023 29.94 30.21 29.74 29.87 29.58 1,200,600
Nov 20, 2023 29.95 30.30 29.81 30.19 29.89 1,218,900
Nov 17, 2023 30.05 30.58 29.99 30.00 29.71 1,426,800
Nov 16, 2023 29.87 30.01 29.34 29.65 29.36 1,283,600
Nov 15, 2023 28.90 30.13 28.90 30.00 29.71 1,803,500
Nov 14, 2023 27.96 29.06 27.96 28.77 28.49 2,151,900
Nov 13, 2023 26.59 27.29 26.40 27.04 26.77 1,196,600
Nov 10, 2023 26.74 26.85 26.35 26.64 26.38 1,025,100
Nov 9, 2023 27.74 27.77 26.68 26.78 26.52 1,016,700
Nov 8, 2023 27.50 27.77 27.46 27.62 27.35 785,500
Nov 7, 2023 27.63 27.78 27.32 27.50 27.23 894,400
Nov 6, 2023 29.02 29.18 27.65 27.77 27.50 1,834,000
Nov 3, 2023 28.14 29.13 28.13 28.92 28.64 1,399,100
Nov 2, 2023 27.67 28.01 27.33 27.85 27.58 1,240,400
Nov 1, 2023 26.95 27.52 26.74 27.30 27.03 1,840,800
Oct 31, 2023 26.00 27.11 25.90 26.85 26.59 2,519,500
Oct 30, 2023 26.53 26.65 25.45 25.88 25.63 2,143,300
Oct 27, 2023 27.01 27.32 26.11 26.17 25.91 2,054,200
Oct 26, 2023 28.59 28.73 25.43 26.96 26.70 5,225,100
Oct 25, 2023 29.12 29.27 28.74 28.82 28.54 2,024,900
Oct 24, 2023 29.85 30.04 29.22 29.23 28.94 1,339,400
Oct 23, 2023 29.86 30.26 29.74 29.79 29.50 1,339,400
Oct 20, 2023 29.75 30.23 29.69 30.10 29.80 1,277,800
Oct 19, 2023 29.86 30.39 29.67 29.79 29.50 1,290,000
Oct 18, 2023 30.29 30.39 29.95 30.00 29.71 896,000
Oct 17, 2023 30.00 31.20 29.90 30.75 30.45 1,326,300
Oct 16, 2023 30.04 30.61 29.94 30.30 30.00 1,105,100
Oct 13, 2023 29.92 30.15 29.65 29.82 29.53 1,189,800
Oct 12, 2023 30.84 30.97 29.57 29.91 29.62 1,345,500
Oct 11, 2023 31.02 31.38 30.70 30.86 30.56 1,374,700
Oct 10, 2023 30.39 31.08 30.29 30.82 30.52 1,162,300
Oct 9, 2023 29.99 30.55 29.69 30.39 30.09 1,026,600
Oct 6, 2023 29.48 30.73 29.46 30.25 29.95 2,390,300
Oct 5, 2023 31.29 31.56 29.98 30.03 29.73 1,713,600
Oct 4, 2023 32.00 32.07 30.90 31.53 31.22 2,758,800
Oct 3, 2023 32.01 32.45 31.53 31.68 31.37 1,032,900
Oct 2, 2023 33.03 33.30 32.21 32.30 31.98 926,600
Sep 29, 2023 33.23 33.55 33.00 33.06 32.74 888,000
Sep 28, 2023 32.28 33.22 32.26 32.94 32.62 849,400
Sep 27, 2023 32.31 32.69 32.23 32.41 32.09 871,000
Sep 26, 2023 32.57 33.08 32.16 32.19 31.87 949,200
Sep 25, 2023 32.44 33.35 32.36 32.99 32.67 861,100
Sep 22, 2023 32.89 33.06 32.59 32.60 32.28 709,200
Sep 21, 2023 32.69 33.02 32.48 32.67 32.35 873,600
Sep 20, 2023 33.07 33.28 32.83 32.86 32.54 908,500
Sep 19, 2023 32.93 33.13 32.69 32.83 32.51 1,377,900
Sep 18, 2023 33.16 33.24 32.70 32.81 32.49 1,404,200
Sep 15, 2023 33.47 34.13 33.20 33.36 33.03 3,082,400
Sep 14, 2023 33.94 34.71 33.94 34.38 34.04 1,194,500
Sep 13, 2023 33.46 33.72 33.39 33.65 33.32 1,135,700
Sep 12, 2023 32.63 33.54 32.59 33.47 33.14 1,070,500
Sep 11, 2023 0.17 Dividend
Sep 11, 2023 33.20 33.26 31.77 32.56 32.24 1,842,900
Sep 8, 2023 33.58 33.72 33.14 33.53 33.04 795,700
Sep 7, 2023 34.20 34.23 33.51 33.51 33.02 1,657,400
Sep 6, 2023 34.07 35.16 34.07 34.58 34.07 1,582,000
Sep 5, 2023 33.91 33.91 33.34 33.52 33.03 1,062,200
Sep 1, 2023 33.93 34.23 33.78 34.21 33.71 743,300
Aug 31, 2023 33.90 34.08 33.68 33.75 33.25 996,900
Aug 30, 2023 33.83 34.06 33.61 33.70 33.20 789,100
Aug 29, 2023 33.62 34.14 33.45 34.01 33.51 633,500
Aug 28, 2023 33.74 34.08 33.51 33.60 33.11 683,600
Aug 25, 2023 33.36 33.74 33.19 33.54 33.05 662,400
Aug 24, 2023 33.39 33.97 33.17 33.19 32.70 783,100
Aug 23, 2023 32.69 33.62 32.60 33.58 33.09 979,200
Aug 22, 2023 33.52 33.56 32.69 32.90 32.42 777,500
Aug 21, 2023 33.70 33.92 33.21 33.37 32.88 968,500
Aug 18, 2023 32.50 33.64 32.33 33.62 33.13 1,274,900
Aug 17, 2023 33.20 33.34 32.63 32.74 32.26 955,600
Aug 16, 2023 33.19 33.57 32.88 33.06 32.57 1,248,000
Aug 15, 2023 34.45 34.45 33.44 33.51 33.02 1,038,500
Aug 14, 2023 34.04 34.85 33.94 34.76 34.25 1,170,100
Aug 11, 2023 35.06 35.20 34.15 34.27 33.77 1,352,200
Aug 10, 2023 35.39 35.57 34.97 35.49 34.97 1,383,200
Aug 9, 2023 35.33 35.85 35.15 35.35 34.83 890,700
Aug 8, 2023 35.11 35.72 34.72 35.53 35.01 1,775,200
Aug 7, 2023 37.29 37.29 35.39 35.59 35.07 2,250,500
Aug 4, 2023 37.70 37.83 37.11 37.55 37.00 1,001,900
Aug 3, 2023 37.86 38.13 37.22 37.59 37.04 1,048,000
Aug 2, 2023 38.05 38.13 37.53 37.97 37.41 1,067,200
Aug 1, 2023 38.36 38.71 38.18 38.52 37.95 1,284,000
Jul 31, 2023 38.68 38.78 37.95 38.61 38.04 1,651,100
Jul 28, 2023 38.39 39.13 38.08 38.72 38.15 2,340,400
Jul 27, 2023 38.60 40.29 37.34 37.70 37.15 5,242,100
Jul 26, 2023 37.17 37.74 37.04 37.67 37.12 2,332,800
Jul 25, 2023 37.06 37.59 36.56 37.29 36.74 1,676,800
Jul 24, 2023 37.39 37.99 37.24 37.30 36.75 1,802,800
Jul 21, 2023 38.09 38.60 36.83 37.29 36.74 3,079,600
Jul 20, 2023 36.50 36.85 36.01 36.60 36.06 1,418,900
Jul 19, 2023 35.87 36.81 35.60 36.74 36.20 1,691,700
Jul 18, 2023 35.30 36.30 35.21 35.90 35.37 2,012,400
Jul 17, 2023 35.82 35.95 35.19 35.29 34.77 1,694,100
Jul 14, 2023 35.90 36.08 35.49 35.99 35.46 1,824,100
Jul 13, 2023 35.64 36.09 35.03 36.06 35.53 2,076,800
Jul 12, 2023 36.40 36.67 35.70 35.87 35.34 1,499,300
Jul 11, 2023 35.73 36.36 35.39 35.96 35.43 1,445,300
Jul 10, 2023 34.58 35.61 34.50 35.44 34.92 1,438,300
Jul 7, 2023 34.71 35.41 34.59 34.80 34.29 1,476,600
Jul 6, 2023 35.50 35.72 34.49 34.74 34.23 1,230,600
Jul 5, 2023 36.07 36.22 35.51 35.93 35.40 1,370,600
Jul 3, 2023 35.41 36.49 35.41 36.35 35.82 1,259,600
Jun 30, 2023 35.23 35.48 34.96 35.21 34.69 1,194,000
Jun 29, 2023 34.48 35.14 34.45 34.87 34.36 1,061,300
Jun 28, 2023 33.95 34.38 33.65 34.25 33.75 1,004,400
Jun 27, 2023 33.83 34.21 33.47 34.13 33.63 1,174,100
Jun 26, 2023 33.60 33.99 33.46 33.81 33.31 1,165,900
Jun 23, 2023 33.25 33.48 33.02 33.41 32.92 1,468,900
Jun 22, 2023 33.98 34.09 33.57 33.69 33.19 801,600
Jun 21, 2023 33.57 34.31 33.45 34.11 33.61 1,139,600
Jun 20, 2023 34.12 34.29 33.82 33.97 33.47 1,689,100
Jun 16, 2023 34.75 34.78 33.91 34.35 33.85 2,665,600
Jun 15, 2023 33.98 34.68 33.96 34.58 34.07 1,101,200
Jun 14, 2023 35.05 35.36 33.99 34.30 33.80 1,401,300
Jun 13, 2023 33.58 34.99 33.44 34.95 34.44 2,574,100
Jun 12, 2023 33.63 33.92 33.16 33.29 32.80 1,983,900
Jun 9, 2023 34.83 35.06 33.61 33.73 33.23 2,291,300
Jun 8, 2023 35.38 35.54 34.77 34.84 34.33 1,569,800
Jun 7, 2023 34.44 35.33 34.10 35.33 34.81 2,352,900
Jun 6, 2023 32.59 34.13 32.42 34.11 33.61 2,609,200
Jun 5, 2023 32.84 32.86 32.04 32.39 31.91 1,307,400
Jun 2, 2023 0.17 Dividend
Jun 2, 2023 31.70 33.01 31.62 32.87 32.39 2,531,300
Jun 1, 2023 31.20 31.61 30.91 31.33 30.71 1,507,100
May 31, 2023 31.70 31.99 30.85 31.11 30.49 2,582,800
May 30, 2023 33.24 33.37 31.92 32.02 31.38 1,964,000
May 26, 2023 32.92 33.25 32.80 32.97 32.31 836,300
May 25, 2023 32.08 32.91 32.05 32.80 32.15 1,185,600
May 24, 2023 32.57 32.65 32.02 32.33 31.69 1,152,000
May 23, 2023 32.45 33.23 32.41 32.81 32.16 1,337,400
May 22, 2023 32.56 32.75 32.22 32.50 31.85 1,315,200
May 19, 2023 33.58 33.62 32.49 32.49 31.84 1,469,400
May 18, 2023 32.90 33.72 32.75 33.48 32.81 1,862,900
May 17, 2023 31.97 33.16 31.97 32.93 32.28 2,213,800
May 16, 2023 32.79 33.03 31.63 31.70 31.07 3,187,000
May 15, 2023 33.33 33.34 32.32 33.02 32.36 3,469,400
May 12, 2023 34.22 34.47 33.43 33.67 33.00 1,731,300
May 11, 2023 34.08 34.52 33.93 34.40 33.72 1,780,800
May 10, 2023 36.07 36.22 33.83 34.18 33.50 2,104,800
May 9, 2023 35.40 35.54 35.17 35.41 34.71 950,600
May 8, 2023 35.59 36.07 35.20 35.65 34.94 1,498,100
May 5, 2023 34.93 35.47 34.51 35.44 34.74 1,785,500
May 4, 2023 35.55 35.55 34.16 34.24 33.56 1,986,300
May 3, 2023 36.23 36.57 35.47 35.58 34.87 1,891,800
May 2, 2023 36.66 36.73 35.75 36.42 35.70 1,850,800
May 1, 2023 37.22 37.43 36.59 36.83 36.10 1,605,500
Apr 28, 2023 36.63 37.57 36.63 37.10 36.36 2,077,100
Apr 27, 2023 38.18 38.24 33.80 36.76 36.03 4,495,200
Apr 26, 2023 37.25 37.90 36.73 36.90 36.17 2,718,800
Apr 25, 2023 37.89 38.07 37.30 37.35 36.61 1,711,400
Apr 24, 2023 37.78 38.26 37.64 38.07 37.31 1,582,400
Apr 21, 2023 37.50 37.76 37.04 37.60 36.85 1,370,800
Apr 20, 2023 37.20 37.68 37.01 37.25 36.51 955,300
Apr 19, 2023 37.50 37.80 37.17 37.68 36.93 901,600

Related Tickers

PII Polaris Inc.
86.53
-0.27%
 
THO THOR Industries, Inc.
97.90
-0.64%
 
WGO Winnebago Industries, Inc.
61.28
+0.23%
 
MBUU Malibu Boats, Inc.
34.16
+0.59%
 
MCFT MasterCraft Boat Holdings, Inc.
20.88
+0.19%
 
BC Brunswick Corporation
82.08
-0.89%
 
LCII LCI Industries
104.19
+0.67%
 
DOOO BRP Inc.
68.06
-2.23%
 
FRZA Forza X1, Inc.
0.4412
-1.43%
 
MPX Marine Products Corporation
10.88
+1.68%