Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Harley-Davidson, Inc. (HOG)

Compare
25.06
-0.19
(-0.75%)
At close: April 1 at 4:00:02 PM EDT
25.00
-0.06
(-0.24%)
Pre-Market: 8:05:12 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202525.3225.4424.6425.0625.062,078,800
Mar 31, 202524.9525.5124.7525.2525.251,728,200
Mar 28, 202525.7125.9524.9925.1425.141,844,500
Mar 27, 202525.7826.3125.4925.9425.941,449,500
Mar 26, 202525.6526.3125.6125.9625.961,566,600
Mar 25, 202525.6125.7025.0225.5825.581,741,600
Mar 24, 202525.0625.8025.0625.6325.632,305,900
Mar 21, 202524.8924.9724.3724.7124.7110,135,100
Mar 20, 202525.2525.6124.8725.2425.241,737,800
Mar 19, 202525.2325.9725.1725.3525.351,542,100
Mar 18, 202525.6025.6925.1725.2125.211,749,300
Mar 17, 202524.7025.8524.6825.6925.692,514,600
Mar 14, 202524.4024.6824.1124.5624.562,123,800
Mar 13, 202524.4624.8123.8124.2024.202,116,500
Mar 12, 202525.7425.9124.1924.4824.482,902,700
Mar 11, 202527.0427.1925.3725.9625.963,240,800
Mar 10, 202525.7027.9925.7027.1427.145,462,700
Mar 7, 202525.3226.2025.2226.0926.092,110,200
Mar 6, 202525.0725.5724.6025.4625.463,207,700
Mar 5, 202524.3125.1823.8225.1225.122,499,600
Mar 4, 202524.5624.6323.8624.1324.132,920,100
Mar 3, 202525.9826.2524.7024.9124.912,657,300
Feb 28, 2025 0.18 Dividend
Feb 28, 202526.1826.3825.4525.7625.762,274,000
Feb 27, 202526.2726.9826.2026.3926.212,364,300
Feb 26, 202526.7326.8826.0526.3426.161,580,600
Feb 25, 202526.5426.8826.3826.5626.382,236,100
Feb 24, 202526.4326.7426.1626.4826.301,598,600
Feb 21, 202527.0827.0826.1126.4226.241,760,300
Feb 20, 202526.7827.2126.6626.9426.761,695,200
Feb 19, 202525.9726.8625.8526.7726.591,816,500
Feb 18, 202525.8426.4525.7026.3026.121,875,700
Feb 14, 202526.1526.3825.6425.7525.571,784,500
Feb 13, 202526.4126.5625.6925.8925.711,732,200
Feb 12, 202525.9326.2225.7626.1125.931,645,800
Feb 11, 202525.5126.3525.5026.2326.052,286,200
Feb 10, 202527.0327.0825.7725.7725.593,319,000
Feb 7, 202526.6527.2926.3726.8226.642,928,800
Feb 6, 202526.9727.6026.5926.7226.543,586,600
Feb 5, 202527.2027.5125.2526.4026.226,357,300
Feb 4, 202526.3427.1226.2026.8226.643,482,300
Feb 3, 202526.6126.7725.6026.4726.295,436,400
Jan 31, 202527.3627.8227.0127.0626.882,956,600
Jan 30, 202527.7128.0427.4827.6127.422,292,300
Jan 29, 202527.3827.7727.1827.5127.322,370,700
Jan 28, 202528.2328.3327.2627.4627.272,861,800
Jan 27, 202528.6928.7228.1028.4228.232,245,600
Jan 24, 202528.5628.6928.1928.3928.201,770,400
Jan 23, 202528.0028.7827.4628.7328.532,497,000
Jan 22, 202528.6628.8228.1728.2628.071,572,300
Jan 21, 202528.6929.3228.6928.8428.641,491,100
Jan 17, 202529.9429.9829.0129.0428.841,472,500
Jan 16, 202529.3029.7529.0629.6429.441,675,900
Jan 15, 202529.6529.9029.3129.5029.302,439,400
Jan 14, 202528.4828.9428.3228.8728.672,102,100
Jan 13, 202527.7628.2827.3728.2328.041,220,600
Jan 10, 202528.3628.7127.6927.8027.611,492,400
Jan 8, 202529.2329.2328.5128.8928.692,651,500
Jan 7, 202530.1830.2329.2929.4629.261,357,800
Jan 6, 202530.4031.0329.9930.0229.821,205,300
Jan 3, 202529.5330.0928.9730.0129.811,046,700
Jan 2, 202530.2430.3729.3929.4329.231,362,000
Dec 31, 202429.8230.3729.7530.1329.921,101,200
Dec 30, 202430.0030.1029.4629.6929.491,106,100
Dec 27, 202430.5430.8930.0530.2830.07741,900
Dec 26, 202430.6530.9130.5230.7930.58592,900
Dec 24, 202430.7330.8630.3730.8330.62399,700
Dec 23, 202430.6331.0130.2430.7030.491,272,800
Dec 20, 202430.2231.1530.1930.7530.545,391,600
Dec 19, 202430.7331.2429.7430.1729.961,915,400
Dec 18, 202431.6532.3830.3330.4830.271,263,700
Dec 17, 202431.8632.1731.5331.5631.341,026,600
Dec 16, 202432.3232.4631.7532.0031.781,264,400
Dec 13, 202433.0033.0232.3032.5932.371,424,100
Dec 12, 202433.3633.5933.0333.0332.801,056,700
Dec 11, 202433.4933.5832.9933.2833.051,406,100
Dec 10, 2024 0.17 Dividend
Dec 10, 202433.5533.6232.9133.2032.971,027,800
Dec 9, 202433.3234.0933.3033.5533.151,149,600
Dec 6, 202433.3133.8032.9133.0332.641,044,000
Dec 5, 202433.4433.6032.7432.8632.471,322,900
Dec 4, 202433.4133.7333.0833.2732.871,360,000
Dec 3, 202434.0034.1133.5733.8233.42890,100
Dec 2, 202433.7134.3733.3834.0333.621,053,500
Nov 29, 202433.9234.1033.5033.6333.23616,300
Nov 27, 202433.6234.0933.6233.7433.341,169,300
Nov 26, 202434.1434.2333.2333.4633.061,261,000
Nov 25, 202434.0235.2133.7934.5034.091,419,900
Nov 22, 202432.9433.9832.8833.5533.151,586,000
Nov 21, 202432.5232.9932.3132.8332.44857,000
Nov 20, 202432.5932.7732.0432.4932.101,003,300
Nov 19, 202432.5332.8632.2632.7232.331,139,700
Nov 18, 202432.7933.5332.6532.9732.581,084,900
Nov 15, 202432.7332.9932.2832.9032.511,289,900
Nov 14, 202432.1433.0032.0632.6532.261,465,700
Nov 13, 202431.9132.8431.8931.9231.541,377,700
Nov 12, 202432.8732.8731.5631.8231.441,287,700
Nov 11, 202433.3433.6332.9633.0632.671,105,000
Nov 8, 202433.1933.3432.6032.9232.531,268,100
Nov 7, 202433.3333.5032.9233.2232.821,443,900
Nov 6, 202433.6034.2132.9133.3532.952,166,100
Nov 5, 202431.4632.2231.3232.1731.791,476,100
Nov 4, 202431.8432.4831.7431.8231.441,254,500
Nov 1, 202431.9732.0831.6031.8731.491,910,600
Oct 31, 202432.1932.6131.9331.9531.571,315,800
Oct 30, 202432.4432.8232.0132.2231.841,440,500
Oct 29, 202432.0933.3632.0432.6332.241,814,900
Oct 28, 202432.0433.3332.0432.8632.472,259,000
Oct 25, 202432.0932.8631.7931.8531.472,822,300
Oct 24, 202434.7635.1231.4431.6731.293,939,800
Oct 23, 202434.2634.5533.6634.1333.722,109,400
Oct 22, 202435.0235.2534.2834.5334.121,970,800
Oct 21, 202436.1236.3435.4535.4935.07906,900
Oct 18, 202436.8436.9436.2136.2335.801,229,800
Oct 17, 202436.4936.7236.0336.6536.211,683,300
Oct 16, 202435.5336.6035.5336.5136.071,508,300
Oct 15, 202435.3436.3935.1935.2434.821,872,900
Oct 14, 202434.6435.5334.1935.4635.041,295,000
Oct 11, 202433.8234.8333.7634.7834.361,082,900
Oct 10, 202433.7734.0733.5433.7633.361,386,000
Oct 9, 202434.1534.1733.5033.9633.551,100,200
Oct 8, 202433.4834.3233.4734.0733.661,391,700
Oct 7, 202434.4834.4833.1633.8133.412,340,100
Oct 4, 202436.4536.5334.7234.7834.362,035,000
Oct 3, 202436.0336.4234.8935.1934.772,665,300
Oct 2, 202436.2737.1236.1736.4636.023,145,600
Oct 1, 202438.3538.4337.6038.0237.572,346,300
Sep 30, 202439.0539.2538.3938.5338.071,191,300
Sep 27, 202439.0639.8738.6539.3738.901,210,600
Sep 26, 202438.5839.1338.1538.2537.791,597,400
Sep 25, 202438.2838.6237.8338.1837.722,435,200
Sep 24, 202438.8938.9238.1838.4938.031,843,300
Sep 23, 202438.7039.4638.3638.6938.232,151,000
Sep 20, 202439.8039.8038.5838.5838.126,583,900
Sep 19, 202439.2539.9338.6739.5339.061,978,200
Sep 18, 202438.9639.8738.2238.3637.901,936,800
Sep 17, 202438.3839.5138.2638.8438.381,322,700
Sep 16, 2024 0.17 Dividend
Sep 16, 202437.6838.2837.2137.9637.511,461,600
Sep 13, 202436.0237.9936.0237.7437.122,176,700
Sep 12, 202435.0835.6434.7135.4734.891,335,600
Sep 11, 202434.6635.1234.2835.0834.501,186,200
Sep 10, 202436.3236.5034.6034.8734.301,827,900
Sep 9, 202436.4937.1436.2036.4035.801,187,100
Sep 6, 202437.1437.5436.3336.4735.872,424,700
Sep 5, 202437.7437.9637.1237.4336.811,857,400
Sep 4, 202437.0937.9536.9937.5236.90982,900
Sep 3, 202437.1437.8936.9037.2736.661,076,800
Aug 30, 202437.8537.9737.1737.4436.821,260,100
Aug 29, 202437.9838.3237.4737.5436.921,135,300
Aug 28, 202437.6438.1037.5837.7937.171,728,400
Aug 27, 202437.9438.3837.7738.3137.68974,400
Aug 26, 202438.4638.6338.0538.1037.47940,500
Aug 23, 202436.5838.4736.5438.1337.501,496,900
Aug 22, 202437.1737.3536.1736.2735.671,484,100
Aug 21, 202436.9237.0636.5736.8736.261,359,900
Aug 20, 202436.8137.0336.2636.5335.931,120,100
Aug 19, 202436.5436.9136.3836.8036.191,295,800
Aug 16, 202436.7237.2036.3836.5135.911,107,700
Aug 15, 202437.0537.5736.5736.8636.251,113,200
Aug 14, 202436.4536.6235.7035.9835.391,010,100
Aug 13, 202435.0036.3934.6836.2635.661,747,800
Aug 12, 202435.2535.5534.7334.8634.291,371,500
Aug 9, 202436.0936.1435.2235.4134.831,938,500
Aug 8, 202435.5636.7335.5636.0735.481,272,300
Aug 7, 202436.2536.5835.1335.1734.591,718,700
Aug 6, 202435.9036.4235.3135.7635.171,332,000
Aug 5, 202433.8836.3333.5035.7635.172,423,200
Aug 2, 202435.6636.0034.6135.7935.201,607,200
Aug 1, 202437.5137.9436.0236.5035.901,529,600
Jul 31, 202438.3838.5037.4537.5036.882,470,500
Jul 30, 202437.9438.8037.6938.3737.742,109,000
Jul 29, 202436.6237.9036.3037.8037.182,417,600
Jul 26, 202436.7537.3335.2536.8336.224,303,000
Jul 25, 202437.1637.6734.9236.3935.795,304,900
Jul 24, 202434.4535.0033.7433.8733.312,543,100
Jul 23, 202434.0034.9233.4134.6434.072,141,600
Jul 22, 202434.8935.4734.2135.3334.751,219,000
Jul 19, 202435.6335.8134.3334.6234.051,306,600
Jul 18, 202436.1637.5535.6935.9135.321,257,600
Jul 17, 202435.8936.5035.6436.1735.571,527,500
Jul 16, 202435.0036.4934.7336.3335.731,719,700
Jul 15, 202434.3835.4534.3335.1934.611,551,700
Jul 12, 202434.2734.9434.1234.3833.811,430,100
Jul 11, 202433.0034.0632.9734.0233.461,929,800
Jul 10, 202432.0332.5431.8932.2631.731,426,300
Jul 9, 202431.7132.3331.6731.8331.31999,300
Jul 8, 202432.0832.3131.7331.8331.311,371,100
Jul 5, 202432.2632.5731.6731.8831.352,096,400
Jul 3, 202432.1532.6931.9632.4331.901,026,100
Jul 2, 202432.4332.4531.6531.9731.441,526,400
Jul 1, 202433.6733.7132.2832.3531.821,312,700
Jun 28, 202433.6533.8133.0833.5432.991,646,900
Jun 27, 202433.4933.4933.0133.4032.851,053,400
Jun 26, 202433.2133.7833.0933.6333.08827,600
Jun 25, 202433.8633.9432.9633.1732.621,306,800
Jun 24, 202433.8434.3433.6634.0233.461,125,200
Jun 21, 202433.0633.7132.9133.6733.122,696,500
Jun 20, 202433.3533.7033.1733.2532.702,317,100
Jun 18, 202433.4634.0733.4634.0133.451,493,300
Jun 17, 202432.5933.5632.4633.5533.001,795,200
Jun 14, 202432.5032.7831.9632.5231.981,462,000
Jun 13, 202433.4533.5032.9433.1532.601,448,700
Jun 12, 202434.4334.6133.2533.5933.041,600,000
Jun 11, 202433.7033.9032.8333.7233.161,713,900
Jun 10, 202433.9234.6033.5834.1833.621,223,900
Jun 7, 202434.0434.6334.0034.3733.801,101,200
Jun 6, 202435.0035.1733.9334.3833.811,592,000
Jun 5, 2024 0.17 Dividend
Jun 5, 202435.0435.4234.8435.3434.761,636,200
Jun 4, 202435.0536.2134.5034.9934.242,077,000
Jun 3, 202435.9836.9735.8636.9436.151,536,100
May 31, 202435.1535.9335.1035.8835.111,384,900
May 30, 202434.1835.2134.1835.1534.40994,100
May 29, 202434.2134.6133.8534.0233.291,154,000
May 28, 202435.1735.3334.6634.7834.041,002,500
May 24, 202435.4135.4235.0435.2134.46779,800
May 23, 202435.8335.8334.9735.1634.41937,600
May 22, 202434.9935.6234.9935.6234.861,123,600
May 21, 202435.0835.4034.8834.9534.20998,700
May 20, 202435.5035.6535.0735.1234.371,227,300
May 17, 202435.3635.6335.1935.3934.63884,200
May 16, 202436.1636.1835.3935.4134.65916,000
May 15, 202436.3736.7236.1236.2435.471,110,500
May 14, 202435.6836.3735.5436.0835.311,613,500
May 13, 202435.0335.4834.7135.1834.431,741,600
May 10, 202434.3035.0933.8934.6933.952,854,200
May 9, 202433.7934.3432.7534.1133.383,929,900
May 8, 202435.2536.3935.2035.4934.732,722,500
May 7, 202435.7236.1635.5335.7034.941,693,000
May 6, 202435.4635.7435.1235.6134.851,508,000
May 3, 202435.6335.9034.9735.0534.301,439,300
May 2, 202434.9235.1834.3035.0334.281,150,500
May 1, 202434.3135.1534.0134.3833.651,404,300
Apr 30, 202434.7734.8934.3234.3933.661,918,700
Apr 29, 202434.8235.5034.4935.2434.492,479,200
Apr 26, 202433.6535.1133.2334.7534.013,444,400
Apr 25, 202438.3538.5632.2133.2332.5210,619,400
Apr 24, 202439.7339.8439.0539.4438.601,917,200
Apr 23, 202439.3340.1438.8039.7438.892,139,700
Apr 22, 202438.2839.2338.0638.9938.161,657,900
Apr 19, 202437.6638.3537.3138.0437.231,315,200
Apr 18, 202437.9638.3037.3637.8337.021,778,500
Apr 17, 202439.0739.0737.7737.9437.132,858,600
Apr 16, 202439.6839.6838.4738.8137.981,775,800
Apr 15, 202440.0240.5039.0239.1038.271,239,200
Apr 12, 202440.2440.5139.5339.7138.861,966,600
Apr 11, 202441.8841.8839.7140.6039.732,543,500
Apr 10, 202441.9042.4941.2341.3440.461,839,800
Apr 9, 202443.1143.1842.3742.8841.971,752,100
Apr 8, 202442.9843.6342.6543.1842.261,794,600
Apr 5, 202442.2242.8839.3542.0941.193,206,200
Apr 4, 202443.3643.5442.1142.1541.251,331,400
Apr 3, 202443.6043.8942.6242.8441.931,374,800
Apr 2, 202442.9743.1942.4643.0942.171,028,500

Related Tickers

PII Polaris Inc.
41.37
+1.05%
 
BC Brunswick Corporation
53.93
+0.15%
 
THO THOR Industries, Inc.
76.62
+1.07%
 
WGO Winnebago Industries, Inc.
34.50
+0.12%
 
DOOO BRP Inc.
35.75
+5.74%
 
LCII LCI Industries
87.87
+0.50%
 
MPX Marine Products Corporation
8.40
+0.12%
 
MBUU Malibu Boats, Inc.
30.62
-0.20%
 
DOO.TO BRP Inc.
51.18
+5.33%
 
VMAR Vision Marine Technologies Inc.
4.3937
-17.72%