Harley-Davidson, Inc. (HOG) NYSE

20.86

+0.53(+2.61%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.3	20.86	20.86	20.91	20.01	2.9M
April 01, 2026	20.26	20.33	20.33	20.57	20.03	2.89M
March 31, 2026	19.63	20.22	20.22	20.44	19.6	3.49M
March 30, 2026	19.42	19.44	19.44	19.79	19.26	3.51M
March 27, 2026	19.4	19.47	19.47	19.68	19.28	3.32M
March 26, 2026	18.32	19.49	19.49	19.68	18.32	4.89M
March 25, 2026	18.71	18.47	18.47	18.86	18.34	3.4M
March 24, 2026	17.74	18.61	18.61	19.19	17.6	3.88M
March 23, 2026	18.05	17.79	17.79	18.42	17.66	4.58M
March 20, 2026	17.67	17.58	17.58	18.07	17.54	6.15M
March 19, 2026	17.09	17.6	17.6	17.67	17.09	2.99M
March 18, 2026	17.4	17.19	17.19	17.9	17.1	2.87M
March 17, 2026	17.9	17.51	17.51	18.21	17.51	3.34M
March 16, 2026	17.76	17.82	17.82	18.05	17.72	2.58M
March 13, 2026	17.84	17.63	17.63	18	17.54	3.39M
March 12, 2026	18	17.97	17.97	18.48	17.85	3.95M
March 11, 2026	18.71	18.2	18.2	19.05	18.16	4.46M
March 10, 2026	19.18	18.91	18.91	19.58	18.74	3.3M
March 09, 2026	19.1	18.77	18.77	19.1	17.81	4.12M
March 06, 2026	18.89	19.21	19.21	19.24	18.45	3.71M
March 05, 2026	19.25	19.08	19.08	19.48	18.7	5.13M
March 04, 2026	18.47	19.46	19.46	19.63	18.4	6.72M
March 03, 2026	17.32	18.49	18.49	18.55	17.3	5.11M
March 02, 2026	17.46	17.77	17.77	17.79	17.11	3.68M
February 27, 2026	18.19	18	17.81	18.28	17.93	4.78M
February 26, 2026	18.52	18.39	18.2	18.73	18.3	3.62M
February 25, 2026	19.36	18.68	18.49	19.56	18.65	2.87M
February 24, 2026	19.4	19.46	19.26	19.83	19.34	2.41M
February 23, 2026	20.08	19.37	19.17	20.09	19.01	2.99M
February 20, 2026	20.16	20.11	0	20.72	20	2.87M
February 19, 2026	20.36	20.28	0	20.57	20.11	2.82M
February 18, 2026	20.08	20.58	0	20.66	20.05	3.29M
February 17, 2026	20.41	20.35	0	20.84	19.98	3.31M
February 13, 2026	19.65	20.42	0	20.44	19.53	4.5M
February 12, 2026	20.91	19.7	0	21.34	19.49	5.84M
February 11, 2026	20.9	20.58	0	20.97	20.12	5.8M
February 10, 2026	19.78	20.94	0	21.32	19.38	9.68M
February 09, 2026	20.46	20.14	0	20.49	19.78	4.56M
February 06, 2026	20.07	20.49	0	20.57	19.92	3.61M
February 05, 2026	20.38	20.09	0	20.48	19.81	2.92M
February 04, 2026	20.26	20.51	0	20.74	20.01	3.43M
February 03, 2026	19.55	19.92	0	20.35	19.52	2.65M
February 02, 2026	19.52	19.56	0	19.75	19.33	3.31M
January 30, 2026	19.65	19.8	0	19.91	19.44	2.57M
January 29, 2026	19.82	19.71	0	20.05	19.58	4M
January 28, 2026	19.88	19.88	0	20.21	19.83	2.93M
January 27, 2026	20.01	19.97	0	20.06	19.77	2.41M
January 26, 2026	20.35	20.02	0	20.47	19.99	3.14M
January 23, 2026	20.83	20.3	0	20.95	20.3	2.68M
January 22, 2026	20.62	20.78	0	21	20.62	2.55M
January 21, 2026	20.33	20.54	0	20.86	20.32	2.7M
January 20, 2026	20.39	20.1	0	20.4	19.9	3.73M
January 16, 2026	21.02	20.49	0	21.04	20.46	2.69M
January 15, 2026	21.13	21.07	0	21.19	20.86	2.37M
January 14, 2026	21.04	21.05	0	21.46	20.95	2.55M
January 13, 2026	20.97	21.1	0	21.19	20.75	2.59M
January 12, 2026	21.25	20.82	0	21.58	20.78	4.48M
January 09, 2026	21.29	21.43	0	21.44	20.75	2.44M
January 08, 2026	20.7	21.15	0	21.24	20.66	2.38M
January 07, 2026	21.32	20.88	0	21.42	20.72	2.38M