Harley-Davidson, Inc. - HOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.61	26.74	26.74	26.88	26.45	808,757
October 16, 2025	26.87	26.8	26.8	26.97	26.42	969,465
October 15, 2025	27.08	26.89	26.89	27.33	26.61	1.09M
October 14, 2025	25.95	27	27	27.15	25.91	1.12M
October 13, 2025	26.16	26.27	26.27	26.45	26.01	966,919
October 10, 2025	26.51	26.06	26.06	26.81	25.82	1.24M
October 09, 2025	26.89	26.5	26.51	26.94	26.31	1.82M
October 08, 2025	26.99	26.93	26.93	27.09	26.65	1.01M
October 07, 2025	26.58	26.88	26.88	26.98	26.5	1.52M
October 06, 2025	28.16	26.54	26.54	28.35	26.54	1.64M
October 03, 2025	28.43	28.37	28.37	28.88	28.03	1.41M
October 02, 2025	28.5	28.22	28.22	29.22	27.89	1.51M
October 01, 2025	28.03	28.21	28.22	28.52	28.03	1.29M
September 30, 2025	28.7	27.9	27.9	28.75	27.76	2.05M
September 29, 2025	29.02	28.7	28.7	29.02	28.32	1.3M
September 26, 2025	28.21	28.82	28.82	29.04	28.12	1.25M
September 25, 2025	28.75	28.11	28.11	28.75	27.87	1.89M
September 24, 2025	28.74	28.88	28.88	29.13	28.56	1.26M
September 23, 2025	29.05	28.82	28.82	29.88	28.72	1.54M
September 22, 2025	28.14	28.74	28.74	28.85	28.06	1.96M
September 19, 2025	29.7	28.32	28.32	29.74	28.23	1.99M
September 18, 2025	29.95	29.75	29.75	30.19	29.42	1.56M
September 17, 2025	30.06	29.79	29.79	31.25	29.63	2.07M
September 16, 2025	29.87	30.06	30.06	30.33	29.66	1.51M
September 15, 2025	29.91	29.88	29.88	30.09	29.56	1.19M
September 12, 2025	30.61	29.89	29.89	30.71	29.83	1.38M
September 11, 2025	30.08	30.7	30.7	30.86	30	1.63M
September 10, 2025	30.67	30.03	30.03	30.7	29.69	1.47M
September 09, 2025	30.99	30.98	30.98	31.03	30.66	1.52M
September 08, 2025	30.28	31.03	31.03	31.04	29.82	2.3M
September 05, 2025	30.31	30.2	30.2	31.07	30.09	2.14M
September 04, 2025	29.49	30.19	30.19	30.31	29.43	1.41M
September 03, 2025	29.13	29.39	29.39	29.81	29.09	1.69M
September 02, 2025	28.79	29.29	29.29	29.33	28.57	1.49M
August 29, 2025	28.83	29.12	29.12	29.32	28.75	1.29M
August 28, 2025	29.3	28.82	28.82	29.3	28.42	1.49M
August 27, 2025	28.48	29.17	29.17	29.34	28.47	1.62M
August 26, 2025	28.88	28.72	28.72	29.26	28.59	1.73M
August 25, 2025	28.89	28.85	28.85	28.98	28.54	1.55M
August 22, 2025	27.32	28.7	28.7	28.82	27.32	1.9M
August 21, 2025	26.99	27.06	27.06	27.32	26.73	1.18M
August 20, 2025	27.77	27.29	27.29	28.16	27.29	1.51M
August 19, 2025	27.75	28	28	28.64	27.72	1.75M
August 18, 2025	27.5	27.68	27.68	27.92	27.33	1.87M
August 15, 2025	27.74	27.4	27.4	27.84	27.21	2.24M
August 14, 2025	26.88	27.56	27.56	27.6	26.68	1.96M
August 13, 2025	25.58	27.44	27.44	27.57	25.5	3.06M
August 12, 2025	24.4	25.59	25.59	25.6	24.18	2.42M
August 11, 2025	24.36	24.16	24.16	24.74	23.92	1.41M
August 08, 2025	24.34	24.22	24.22	24.51	24.03	1.5M
August 07, 2025	24.45	24.09	24.09	24.6	23.61	2.11M
August 06, 2025	24.2	24.22	24.22	24.48	23.81	2.63M
August 05, 2025	24	24.24	24.24	24.29	23.7	2.24M
August 04, 2025	24	23.77	23.77	24.41	23.68	2.3M
August 01, 2025	24.13	24.05	24.05	24.33	23.42	2.47M
July 31, 2025	26.29	24.33	24.33	26.72	24.22	3.05M
July 30, 2025	26.79	26.02	26.02	28.55	25.69	13.79M
July 29, 2025	24.08	22.95	22.95	24.24	22.85	4.11M
July 28, 2025	24.75	23.56	23.56	24.75	23.48	1.76M
July 25, 2025	24.41	24.59	24.59	24.62	23.98	1.44M

Harley-Davidson, Inc. (HOG) NYSE