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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.7	23.73	23.73	24.7	23.64	2.5M
December 03, 2025	24.22	24.43	24.43	24.98	24.22	1.34M
December 02, 2025	24.08	24.2	24.2	24.32	23.62	1.28M
December 01, 2025	24.2	24.18	24.18	24.53	24.05	2.38M
November 28, 2025	24.34	24.49	24.49	24.61	24.07	808,238
November 26, 2025	24.02	24.4	24.41	24.7	24.01	1.51M
November 25, 2025	23.86	24.2	24.2	24.37	23.85	1.84M
November 24, 2025	23.58	24	24	24.45	23.29	2.52M
November 21, 2025	22.48	23.44	23.44	23.46	22.36	5.33M
November 20, 2025	22.95	22.27	22.27	23.4	22.17	4.01M
November 19, 2025	23.73	22.96	22.96	24.08	22.87	2.33M
November 18, 2025	23.7	23.75	23.75	24.05	23.56	1.8M
November 17, 2025	24.49	23.89	23.89	24.65	23.67	2.26M
November 14, 2025	24.59	24.71	24.71	24.86	24.49	1.69M
November 13, 2025	24.94	24.81	24.81	25.42	24.66	1.72M
November 12, 2025	25.28	25.2	25.2	25.65	25	1.53M
November 11, 2025	25.33	25.33	25.33	25.68	25.12	1.27M
November 10, 2025	25.59	25.24	25.24	25.72	24.57	1.85M
November 07, 2025	25.14	25.59	25.59	25.93	25.01	2.01M
November 06, 2025	25.33	25.14	25.14	25.68	24.8	1.95M
November 05, 2025	25.41	25.43	25.43	25.73	24.75	2.54M
November 04, 2025	26.45	25.36	25.36	26.89	24.34	4.84M
November 03, 2025	26.64	27.11	27.11	27.19	26.22	3.11M
October 31, 2025	26.12	26.98	26.98	27.06	26.02	1.4M
October 30, 2025	26.52	26.65	26.65	27.24	26.31	1.8M
October 29, 2025	27.28	26.95	26.95	27.46	26.74	1.21M
October 28, 2025	26.95	27.36	27.36	27.51	26.81	1.05M
October 27, 2025	27.6	26.98	26.98	27.93	26.71	2.38M
October 24, 2025	27.75	28.21	28.21	28.36	27.68	1.26M
October 23, 2025	27.3	27.63	27.63	27.65	26.96	1.59M
October 22, 2025	27.23	27.11	27.11	27.6	26.86	1.13M
October 21, 2025	26.9	27.3	27.3	27.4	26.63	1.18M
October 20, 2025	26.94	26.68	26.68	27.12	26.6	1.54M
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

Harley-Davidson, Inc. (HOG) NYSE