Dark

HOG
Harley-Davidson, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

27.76USD-0.323%(-0.09)2,161,448

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:28:30 AM EDT

27.17USD-2.442%(-0.68)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

27.78USD+0.072%(+0.02)358,925

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	28.1200	28.1800	27.6700	27.7800	-0.251%	2,161,448	0.000%
2026-08-13	26.0200	27.9450	26.0200	27.8500	+7.239%	3,612,849	-0.251%
2026-08-12	26.8800	26.9900	25.7800	25.9700	-2.807%	1,615,210	+6.970%
2026-08-11	26.0900	27.1500	25.9032	26.7200	+2.415%	1,674,089	+3.967%
2026-08-10	25.8200	26.1000	25.5900	26.0900	+0.308%	1,061,958	+6.478%
2026-08-07	25.8800	26.3000	25.7600	26.0100	+1.206%	1,115,559	+6.805%
2026-08-06	26.5700	26.5700	25.5500	25.7000	-1.871%	1,370,186	+8.093%
2026-08-05	26.5500	26.7400	26.0700	26.1900	-1.207%	2,152,298	+6.071%
2026-08-04	26.1100	26.9450	25.8700	26.5100	+4.741%	2,780,818	+4.791%
2026-08-03	24.7700	25.4200	24.7000	25.3100	+3.138%	2,595,433	+9.759%
2026-07-31	24.6600	24.9200	24.1900	24.5400	-0.406%	1,657,830	+13.203%
2026-07-30	24.8000	24.9450	24.3300	24.6400	-0.765%	1,693,325	+12.744%
2026-07-29	25.4400	25.7100	24.4300	24.8300	-1.819%	3,000,103	+11.881%
2026-07-28	24.5300	25.6400	24.4500	25.2900	+2.017%	3,246,438	+9.846%
2026-07-27	25.6900	25.8500	24.5800	24.7900	-2.746%	3,326,366	+12.061%
2026-07-24	26.3300	26.4000	25.4100	25.4900	-3.884%	3,205,273	+8.984%
2026-07-23	27.4600	27.9547	25.5850	26.5200	-3.983%	4,843,272	+4.751%
2026-07-22	28.4250	28.7700	27.3800	27.6200	-2.917%	3,097,909	+0.579%
2026-07-21	27.6500	28.4900	27.2900	28.4500	+2.265%	4,712,924	-2.355%
2026-07-20	27.4850	28.0350	26.9600	27.8200	+4.665%	5,271,492	-0.144%
2026-07-17	26.5700	27.2200	26.3000	26.5800	-0.858%	2,150,168	+4.515%
2026-07-16	26.1800	26.8700	26.0200	26.8100	+3.314%	2,324,780	+3.618%
2026-07-15	25.1800	26.1300	24.9600	25.9500	+3.469%	2,074,091	+7.052%
2026-07-14	25.4400	25.6000	24.8900	25.0800	-1.221%	1,481,714	+10.766%
2026-07-13	25.6000	26.3700	25.3600	25.3900	+0.994%	2,177,184	+9.413%
2026-07-10	25.1700	25.8500	25.0550	25.1400	+1.167%	2,026,261	+10.501%
2026-07-09	25.2200	25.5300	24.7750	24.8500	-2.011%	1,471,454	+11.791%
2026-07-08	26.2200	26.2800	25.1800	25.3600	-2.047%	2,274,744	+9.543%
2026-07-07	25.3500	26.0100	25.2550	25.8900	+2.251%	1,964,313	+7.300%
2026-07-06	25.0000	25.4250	24.6050	25.3200	+1.442%	2,194,768	+9.716%
2026-07-02	24.4100	25.2200	24.1700	24.9600	+3.354%	2,152,551	+11.298%
2026-07-01	24.4400	24.4510	23.9950	24.1500	-1.267%	2,350,182	+15.031%
2026-06-30	24.1800	24.6400	23.9900	24.4600	+0.949%	2,392,941	+13.573%
2026-06-29	25.0000	25.1900	24.0900	24.2300	-3.811%	3,010,905	+14.651%
2026-06-26	25.3100	25.9500	25.0314	25.1900	-1.060%	14,386,917	+10.282%
2026-06-25	25.7000	26.5000	25.2450	25.4600	-0.352%	1,667,241	+9.112%
2026-06-24	25.6900	26.0000	25.4700	25.5500	-0.117%	1,821,879	+8.728%
2026-06-23	24.5200	25.9400	24.5100	25.5800	+3.605%	3,349,441	+8.600%
2026-06-22	25.3600	25.6600	24.6350	24.6900	-3.818%	3,056,771	+12.515%
2026-06-18	25.3900	25.8650	25.1000	25.6700	+1.023%	5,013,904	+8.220%
2026-06-17	25.5300	26.2250	25.1200	25.4100	-0.820%	2,240,415	+9.327%
2026-06-16	25.9700	26.2100	25.5950	25.6200	-1.726%	1,634,039	+8.431%
2026-06-15	26.2100	26.4700	25.8900	26.0700	+1.677%	1,899,105	+6.559%
2026-06-12	26.0000	26.0300	25.4700	25.6400	-0.389%	1,712,057	+8.346%
2026-06-11	24.6300	25.8900	24.3400	25.7400	+5.405%	2,461,134	+7.925%
2026-06-10	25.3600	25.8650	24.3600	24.4200	-4.198%	4,267,498	+13.759%
2026-06-09	25.0400	25.8800	24.8725	25.4900	+2.328%	1,902,221	+8.984%
2026-06-08	24.2200	25.2100	24.0500	24.9100	+1.715%	1,822,999	+11.521%
2026-06-05	24.1800	24.7700	24.0700	24.4900	+0.575%	2,312,508	+13.434%
2026-06-04	24.3700	24.7500	24.2450	24.3500	+0.412%	1,549,924	+14.086%
2026-06-03	24.6000	24.8350	23.7750	24.2500	-1.543%	2,828,920	+14.557%
2026-06-02	24.3900	24.7900	24.3000	24.6300	+1.150%	2,060,076	+12.789%
2026-06-01	23.8200	24.6400	23.8200	24.3500	+0.703%	1,996,674	+14.086%
2026-05-29	24.1100	24.3800	23.9600	24.1800	+0.290%	1,740,322	+14.888%
2026-05-28	23.9500	24.2000	23.7100	24.1100	-0.166%	1,694,116	+15.222%
2026-05-27	23.4700	24.3500	23.4400	24.1500	+4.050%	2,080,115	+15.031%
2026-05-26	23.7700	23.8000	23.2000	23.2100	-2.191%	2,540,070	+19.690%
2026-05-22	23.2600	24.1700	23.2600	23.7300	+2.284%	2,502,506	+17.067%
2026-05-21	23.6200	23.6650	22.4000	23.2000	-2.725%	3,393,789	+19.741%
2026-05-20	23.4500	23.9800	22.8300	23.8500	+2.098%	2,237,861	+16.478%
2026-05-19	24.2100	24.2100	22.7300	23.3600	-4.066%	2,593,219	+18.921%
2026-05-18	25.3900	25.4950	24.1600	24.3500	-3.335%	2,097,648	+14.086%
2026-05-15	25.4900	25.7699	24.9700	25.1900	-1.793%	2,192,017	+10.282%
2026-05-14	25.9300	26.1600	25.5100	25.6500	+0.195%	2,103,050	+8.304%
2026-05-13	25.3700	25.6400	24.8700	25.6000	+1.066%	2,316,515	+8.516%
2026-05-12	25.6400	25.7400	24.7000	25.3300	-0.783%	2,234,749	+9.672%
2026-05-11	26.0500	26.9900	25.4350	25.5300	+0.433%	3,834,060	+8.813%
2026-05-08	23.8500	25.4400	23.6900	25.4200	+7.530%	3,471,613	+9.284%
2026-05-07	23.9600	24.4300	23.5600	23.6400	-0.839%	3,303,224	+17.513%
2026-05-06	25.3000	25.7800	23.7350	23.8400	-5.058%	5,048,233	+16.527%
2026-05-05	23.3300	25.1200	23.0100	25.1100	+8.186%	6,451,009	+10.633%
2026-05-04	24.2300	24.4400	23.0800	23.2100	-5.188%	4,375,560	+19.690%
2026-05-01	24.3400	24.5900	23.8400	24.4800	+2.470%	2,765,063	+13.480%
2026-04-30	23.5100	24.2650	23.4550	23.8900	+1.143%	2,738,371	+16.283%
2026-04-29	23.3400	23.7100	23.3400	23.6200	+0.897%	2,681,680	+17.612%
2026-04-28	23.0200	23.7300	22.8300	23.4100	+1.916%	2,630,241	+18.667%
2026-04-27	23.0000	23.4400	22.5000	22.9700	-0.606%	2,919,093	+20.940%
2026-04-24	23.4400	23.4900	23.0500	23.1100	-1.155%	4,057,022	+20.208%
2026-04-23	23.1500	23.6100	23.0900	23.3800	+1.962%	2,468,099	+18.820%
2026-04-22	24.1100	24.1300	22.7250	22.9300	-5.521%	3,063,428	+21.151%
2026-04-21	24.2000	24.6800	24.0950	24.2700	+1.336%	2,532,418	+14.462%
2026-04-20	23.3700	24.0950	23.2600	23.9500	+1.958%	3,179,737	+15.992%
2026-04-17	22.6300	23.9101	22.5650	23.4900	+4.679%	4,098,358	+18.263%
2026-04-16	22.8300	23.1650	22.3003	22.4400	-1.837%	3,319,614	+23.797%
2026-04-15	23.1800	23.2600	22.6100	22.8600	-1.338%	3,963,816	+21.522%
2026-04-14	23.0400	23.3100	22.8000	23.1700	+1.223%	3,266,298	+19.896%
2026-04-13	22.7700	23.0100	22.1700	22.8900	+0.439%	2,726,415	+21.363%
2026-04-10	22.6800	23.5100	22.6550	22.7900	+0.574%	3,694,433	+21.896%
2026-04-09	21.3000	22.7700	21.2900	22.6600	+6.235%	3,834,568	+22.595%
2026-04-08	21.2700	21.6300	21.0400	21.3300	+0.708%	2,911,881	+30.239%
2026-04-07	20.9500	21.4500	20.8800	21.1800	+0.857%	3,295,548	+31.161%
2026-04-06	20.8800	21.2000	20.8200	21.0000	+0.671%	3,060,132	+32.286%
2026-04-02	20.3000	20.9100	20.0100	20.8600	+2.607%	2,905,014	+33.174%
2026-04-01	20.2600	20.5700	20.0300	20.3300	+0.544%	2,925,302	+36.645%
2026-03-31	19.6300	20.4400	19.5950	20.2200	+4.012%	3,570,975	+37.389%
2026-03-30	19.4200	19.7900	19.2600	19.4400	-0.154%	3,514,530	+42.901%
2026-03-27	19.4000	19.6800	19.2800	19.4700	-0.103%	4,017,888	+42.681%
2026-03-26	18.3200	19.6800	18.3200	19.4900	+5.522%	4,937,283	+42.535%
2026-03-25	18.7100	18.8600	18.3400	18.4700	-0.752%	3,553,225	+50.406%
2026-03-24	17.7400	19.1900	17.6000	18.6100	+4.609%	3,887,077	+49.275%
2026-03-23	18.0500	18.4200	17.6600	17.7900	+1.195%	4,619,306	+56.155%
2026-03-20	17.6700	18.0700	17.5400	17.5800	-0.114%	6,152,806	+58.020%
2026-03-19	17.0900	17.6800	17.0900	17.6000	+2.385%	3,111,771	+57.841%
2026-03-18	17.4000	17.9000	17.1000	17.1900	-1.828%	2,875,713	+61.606%
2026-03-17	17.9000	18.2117	17.5100	17.5100	-1.740%	3,339,994	+58.652%
2026-03-16	17.7600	18.0500	17.7200	17.8200	+1.078%	2,585,085	+55.892%
2026-03-13	17.8400	18.0000	17.5350	17.6300	-1.892%	3,393,788	+57.572%
2026-03-12	18.0000	18.4800	17.8550	17.9700	-1.264%	3,976,587	+54.591%
2026-03-11	18.7100	19.0500	18.1600	18.2000	-3.755%	4,463,327	+52.637%
2026-03-10	19.1850	19.5800	18.7350	18.9100	+0.746%	3,303,823	+46.906%
2026-03-09	19.1000	19.1000	17.8100	18.7700	-2.290%	4,140,216	+48.002%
2026-03-06	18.8900	19.2400	18.4500	19.2100	+0.681%	3,713,372	+44.612%
2026-03-05	19.2500	19.4750	18.7000	19.0800	-1.953%	5,131,740	+45.597%
2026-03-04	18.4700	19.6300	18.3950	19.4600	+5.246%	6,719,493	+42.754%
2026-03-03	17.3000	18.5499	17.3000	18.4900	+4.052%	5,106,812	+50.243%
2026-03-02	17.4600	17.7900	17.1100	17.7700	-1.278%	3,683,884	+56.331%
2026-02-27	18.1900	18.2800	17.9300	18.0000	-2.121%	4,778,586	+54.333%
2026-02-26	18.5200	18.7300	18.2950	18.3900	-1.552%	3,605,346	+51.060%
2026-02-25	19.3600	19.5580	18.6500	18.6800	-4.008%	2,873,003	+48.715%
2026-02-24	19.4000	19.8300	19.3400	19.4600	+0.465%	2,408,123	+42.754%
2026-02-23	20.0800	20.0918	19.0050	19.3700	-3.680%	2,985,908	+43.418%
2026-02-20	20.1600	20.7150	20.0000	20.1100	-0.838%	2,873,719	+38.140%
2026-02-19	20.3600	20.5700	20.1100	20.2800	-1.458%	2,821,930	+36.982%
2026-02-18	20.0800	20.6600	20.0500	20.5800	+1.130%	3,294,793	+34.985%
2026-02-17	20.4100	20.8400	19.9800	20.3500	-0.343%	3,311,235	+36.511%
2026-02-13	19.6500	20.4400	19.5300	20.4200	+3.655%	4,500,133	+36.043%
2026-02-12	20.9100	21.3399	19.4900	19.7000	-4.276%	5,843,468	+41.015%
2026-02-11	20.9000	20.9700	20.1200	20.5800	-1.719%	5,795,908	+34.985%
2026-02-10	19.7800	21.3164	19.3750	20.9400	+3.972%	9,680,567	+32.665%
2026-02-09	20.4600	20.4919	19.7800	20.1400	-1.708%	4,557,279	+37.934%
2026-02-06	20.0700	20.5700	19.9200	20.4900	+1.991%	3,613,112	+35.578%
2026-02-05	20.3800	20.4800	19.8100	20.0900	-2.048%	2,920,553	+38.278%
2026-02-04	20.2600	20.7400	20.0100	20.5100	+2.962%	3,433,920	+35.446%
2026-02-03	19.5500	20.3500	19.5200	19.9200	+1.840%	2,653,369	+39.458%
2026-02-02	19.5200	19.7500	19.3250	19.5600	-1.212%	3,309,611	+42.025%
2026-01-30	19.6500	19.9100	19.4400	19.8000	+0.457%	2,567,767	+40.303%
2026-01-29	19.8200	20.0500	19.5800	19.7100	-0.855%	3,996,035	+40.944%
2026-01-28	19.8800	20.2100	19.8250	19.8800	-0.451%	2,947,795	+39.738%
2026-01-27	20.0100	20.0600	19.7700	19.9700	-0.250%	2,408,724	+39.109%
2026-01-26	20.3500	20.4700	19.9850	20.0200	-1.379%	3,128,019	+38.761%
2026-01-23	20.8300	20.9499	20.3000	20.3000	-2.310%	2,676,978	+36.847%
2026-01-22	20.6200	21.0000	20.6200	20.7800	+1.168%	2,550,326	+33.686%
2026-01-21	20.3300	20.8550	20.3200	20.5400	+2.189%	2,697,235	+35.248%
2026-01-20	20.3900	20.4000	19.9000	20.1000	-1.903%	3,726,715	+38.209%
2026-01-16	21.0200	21.0400	20.4577	20.4900	-2.753%	2,692,093	+35.578%
2026-01-15	21.1300	21.1850	20.8600	21.0700	+0.095%	2,369,215	+31.846%
2026-01-14	21.0400	21.4550	20.9450	21.0500	-0.237%	2,550,925	+31.971%
2026-01-13	20.9700	21.1900	20.7500	21.1000	+1.345%	2,585,446	+31.659%
2026-01-12	21.2500	21.5800	20.7750	20.8200	-2.846%	4,482,933	+33.429%
2026-01-09	21.2900	21.4400	20.7500	21.4300	+1.324%	2,418,159	+29.631%
2026-01-08	20.7000	21.2400	20.6600	21.1500	+1.293%	2,382,599	+31.348%
2026-01-07	21.3200	21.4200	20.7200	20.8800	-1.972%	2,382,005	+33.046%
2026-01-06	20.4300	21.3000	20.3800	21.3000	+3.801%	3,156,008	+30.423%
2026-01-05	20.5500	20.8720	20.4400	20.5200	-0.581%	3,261,989	+35.380%
2026-01-02	20.5700	20.8900	20.5700	20.6400	+0.732%	2,474,791	+34.593%
2025-12-31	20.8100	20.8790	20.4000	20.4900	-1.585%	3,026,743	+35.578%
2025-12-30	20.7700	21.1700	20.7450	20.8200	0.000%	2,103,209	+33.429%
2025-12-29	21.0100	21.0800	20.7700	20.8200	-0.857%	2,203,921	+33.429%
2025-12-26	20.8300	21.0600	20.7200	21.0000	+0.478%	1,796,399	+32.286%
2025-12-24	20.7400	20.9400	20.5501	20.9000	+0.820%	1,105,886	+32.919%
2025-12-23	20.8500	20.9150	20.5100	20.7300	-0.813%	2,528,083	+34.009%
2025-12-22	21.2300	21.4100	20.8750	20.9000	-1.647%	2,315,477	+32.919%
2025-12-19	21.3700	21.5100	21.0600	21.2500	+0.047%	4,582,152	+30.729%
2025-12-18	21.4100	21.4800	20.9600	21.2400	+0.189%	3,307,216	+30.791%
2025-12-17	21.2700	21.5550	20.9300	21.2000	-0.235%	3,029,736	+31.038%
2025-12-16	21.4200	21.4491	21.0250	21.2500	-0.562%	2,869,021	+30.729%
2025-12-15	21.5700	21.7048	21.1950	21.3700	-1.019%	4,688,806	+29.995%
2025-12-12	22.4900	22.6250	21.4800	21.5900	-3.400%	4,173,849	+28.671%
2025-12-11	22.5600	22.7000	22.0600	22.3500	-0.401%	3,010,627	+24.295%
2025-12-10	21.9700	22.7700	21.9100	22.4400	+2.606%	2,995,313	+23.797%
2025-12-09	22.2700	22.7300	21.8150	21.8700	-2.843%	3,338,657	+27.023%
2025-12-08	23.0200	23.1910	22.4250	22.5100	-3.639%	3,812,513	+23.412%
2025-12-05	23.7100	23.8600	23.2900	23.3600	-1.559%	2,544,268	+18.921%
2025-12-04	24.7000	24.7000	23.6400	23.7300	-2.865%	2,500,515	+17.067%
2025-12-03	24.2200	24.9800	24.2200	24.4300	+0.909%	1,724,194	+13.713%
2025-12-02	24.2200	24.3290	23.6200	24.2100	+0.124%	1,582,723	+14.746%
2025-12-01	24.2000	24.5300	24.0450	24.1800	-1.266%	2,382,341	+14.888%
2025-11-28	24.3400	24.6050	24.0700	24.4900	+0.369%	808,238	+13.434%
2025-11-26	24.0200	24.7000	24.0100	24.4000	+0.826%	1,566,573	+13.852%
2025-11-25	23.8600	24.3650	23.8500	24.2000	+0.833%	1,839,959	+14.793%
2025-11-24	23.5800	24.4500	23.2900	24.0000	+2.389%	2,521,522	+15.750%
2025-11-21	22.4800	23.4600	22.3600	23.4400	+5.254%	5,326,661	+18.515%
2025-11-20	22.9500	23.3950	22.1700	22.2700	-3.005%	4,008,531	+24.742%
2025-11-19	23.7300	24.0800	22.8700	22.9600	-3.326%	2,325,699	+20.993%
2025-11-18	23.7000	24.0500	23.5632	23.7500	-0.586%	1,819,426	+16.968%
2025-11-17	24.4900	24.6500	23.6700	23.8900	-3.318%	2,259,696	+16.283%
2025-11-14	24.5900	24.8600	24.4850	24.7100	-0.403%	1,691,247	+12.424%
2025-11-13	24.9400	25.4200	24.6600	24.8100	-1.548%	1,722,868	+11.971%
2025-11-12	25.2800	25.6500	24.9950	25.2000	-0.513%	1,533,041	+10.238%
2025-11-11	25.5000	25.6800	25.1200	25.3300	+0.357%	1,492,089	+9.672%
2025-11-10	25.5900	25.7200	24.5700	25.2400	-1.368%	1,852,356	+10.063%
2025-11-07	25.1400	25.9300	25.0100	25.5900	+1.790%	2,008,452	+8.558%
2025-11-06	25.3300	25.6818	24.7950	25.1400	-1.140%	1,945,215	+10.501%
2025-11-05	25.4100	25.7300	24.7450	25.4300	+0.276%	2,563,735	+9.241%
2025-11-04	26.8100	26.8900	24.3400	25.3600	-6.455%	5,169,421	+9.543%
2025-11-03	26.6400	27.1900	26.2201	27.1100	+0.482%	3,107,208	+2.471%
2025-10-31	26.1200	27.0650	26.0200	26.9800	+1.238%	1,747,416	+2.965%
2025-10-30	26.5200	27.2400	26.3100	26.6500	-1.113%	1,801,509	+4.240%
2025-10-29	27.1200	27.4600	26.7350	26.9500	-1.499%	1,206,428	+3.080%
2025-10-28	26.9500	27.5050	26.8100	27.3600	+1.408%	1,048,260	+1.535%
2025-10-27	27.6000	27.9300	26.7100	26.9800	-4.360%	2,379,951	+2.965%
2025-10-24	27.8900	28.3600	27.6680	28.2100	+2.099%	1,261,908	-1.524%
2025-10-23	27.3000	27.6500	26.9600	27.6300	+1.918%	1,592,363	+0.543%
2025-10-22	27.2300	27.5950	26.8600	27.1100	-0.696%	1,134,322	+2.471%
2025-10-21	26.7700	27.4000	26.6300	27.3000	+2.324%	1,601,641	+1.758%
2025-10-20	26.9400	27.1200	26.6000	26.6800	-0.224%	1,538,956	+4.123%
2025-10-17	26.6100	26.8800	26.4450	26.7400	-0.224%	808,779	+3.889%
2025-10-16	26.8700	26.9700	26.4200	26.8000	-0.335%	1,001,672	+3.657%
2025-10-15	27.0800	27.3300	26.6100	26.8900	-0.407%	1,088,364	+3.310%
2025-10-14	25.9500	27.1450	25.9100	27.0000	+2.779%	1,121,509	+2.889%
2025-10-13	26.1600	26.4500	26.0100	26.2700	+0.806%	966,919	+5.748%
2025-10-10	26.5100	26.8100	25.8150	26.0600	-1.660%	1,289,222	+6.600%
2025-10-09	26.8900	26.9400	26.3100	26.5000	-1.597%	1,836,434	+4.830%
2025-10-08	26.9900	27.0850	26.6500	26.9300	+0.186%	1,011,946	+3.156%
2025-10-07	26.5800	26.9800	26.5000	26.8800	+1.281%	1,521,867	+3.348%
2025-10-06	28.1600	28.3500	26.5400	26.5400	-6.450%	1,635,083	+4.672%
2025-10-03	28.4300	28.8800	28.0300	28.3700	+0.532%	1,412,555	-2.080%
2025-10-02	28.5000	29.2200	27.8900	28.2200	+0.035%	1,508,593	-1.559%
2025-10-01	28.0300	28.5200	28.0300	28.2100	+1.111%	1,609,265	-1.524%
2025-09-30	28.7000	28.7499	27.7600	27.9000	-2.787%	2,054,560	-0.430%
2025-09-29	29.0200	29.0200	28.3150	28.7000	-0.416%	1,299,301	-3.206%
2025-09-26	28.2100	29.0400	28.1150	28.8200	+2.526%	1,253,384	-3.609%
2025-09-25	28.7500	28.7500	27.8700	28.1100	-2.666%	1,887,022	-1.174%
2025-09-24	28.7400	29.1300	28.5600	28.8800	+0.208%	1,263,654	-3.809%
2025-09-23	29.0500	29.8750	28.7200	28.8200	+0.278%	1,536,025	-3.609%
2025-09-22	28.1400	28.8500	28.0600	28.7400	+1.483%	1,959,199	-3.340%
2025-09-19	29.7000	29.7400	28.2300	28.3200	-4.807%	4,592,510	-1.907%
2025-09-18	29.9500	30.1900	29.4200	29.7500	-0.134%	1,558,724	-6.622%
2025-09-17	30.0600	31.2500	29.6300	29.7900	-0.898%	2,074,950	-6.747%
2025-09-16	29.8700	30.3300	29.6600	30.0600	+0.602%	1,509,212	-7.585%
2025-09-15	29.9100	30.0900	29.5600	29.8800	-0.033%	1,191,109	-7.028%
2025-09-12	30.6100	30.7100	29.8300	29.8900	-2.638%	1,383,743	-7.059%
2025-09-11	30.0800	30.8550	30.0000	30.7000	+2.231%	1,628,121	-9.511%
2025-09-10	30.6700	30.7000	29.6900	30.0300	-3.066%	1,470,208	-7.493%
2025-09-09	30.9900	31.0300	30.6600	30.9800	-0.161%	1,523,797	-10.329%
2025-09-08	30.2800	31.0400	29.8200	31.0300	+2.748%	2,302,547	-10.474%
2025-09-05	30.3100	31.0700	30.0900	30.2000	+0.033%	2,136,399	-8.013%
2025-09-04	29.4900	30.3088	29.4250	30.1900	+2.722%	1,409,691	-7.983%
2025-09-03	29.1300	29.8085	29.0900	29.3900	+0.341%	1,691,556	-5.478%
2025-09-02	28.7900	29.3250	28.5700	29.2900	+0.584%	1,485,134	-5.155%
2025-08-29	28.8300	29.3150	28.7500	29.1200	+1.041%	1,292,111	-4.602%
2025-08-28	29.3000	29.3000	28.4200	28.8200	-1.200%	1,486,703	-3.609%
2025-08-27	28.4800	29.3400	28.4700	29.1700	+1.567%	1,617,142	-4.765%
2025-08-26	28.8800	29.2600	28.5900	28.7200	-0.451%	1,732,756	-3.273%
2025-08-25	28.8900	28.9800	28.5400	28.8500	+0.523%	1,545,803	-3.709%
2025-08-22	27.3200	28.8200	27.3200	28.7000	+6.061%	1,903,552	-3.206%
2025-08-21	26.9900	27.3150	26.7300	27.0600	-0.843%	1,414,060	+2.661%
2025-08-20	27.7700	28.1600	27.2900	27.2900	-2.536%	1,514,710	+1.796%
2025-08-19	27.7500	28.6400	27.7200	28.0000	+1.156%	1,782,643	-0.786%
2025-08-18	27.5000	27.9200	27.3300	27.6800	+1.022%	1,867,640	+0.361%
2025-08-15	27.7400	27.8400	27.2100	27.4000	-0.581%	2,239,835	+1.387%
2025-08-14	26.8800	27.6000	26.6800	27.5600	+0.437%	1,959,724	+0.798%
2025-08-13	25.5800	27.5699	25.5000	27.4400	+7.229%	3,064,336	+1.239%
2025-08-12	24.4000	25.6000	24.1800	25.5900	+5.919%	2,415,314	+8.558%
2025-08-11	24.3600	24.7442	23.9200	24.1600	-0.248%	1,411,105	+14.983%
2025-08-08	24.3400	24.5100	24.0300	24.2200	+0.540%	1,497,168	+14.699%
2025-08-07	24.4500	24.6000	23.6100	24.0900	-0.537%	2,108,546	+15.318%
2025-08-06	24.2000	24.4750	23.8100	24.2200	-0.083%	2,630,876	+14.699%
2025-08-05	24.0000	24.2850	23.7005	24.2400	+1.977%	2,237,385	+14.604%
2025-08-04	24.0000	24.4100	23.6800	23.7700	-1.164%	2,296,242	+16.870%
2025-08-01	24.1300	24.4100	23.4100	24.0500	-1.151%	2,466,625	+15.509%
2025-07-31	26.2850	26.7200	24.2200	24.3300	-6.495%	3,051,834	+14.180%
2025-07-30	26.7900	28.5500	25.6900	26.0200	+13.377%	13,785,878	+6.764%
2025-07-29	24.0800	24.2400	22.8500	22.9500	-2.589%	4,113,926	+21.046%
2025-07-28	24.7500	24.7500	23.4800	23.5600	-4.189%	1,756,301	+17.912%
2025-07-25	24.4100	24.6200	23.9800	24.5900	+2.501%	1,444,447	+12.973%
2025-07-24	24.9500	25.0350	23.8000	23.9900	-5.140%	1,625,798	+15.798%
2025-07-23	24.8100	25.6884	24.6900	25.2900	+3.436%	2,561,318	+9.846%
2025-07-22	23.6400	24.5300	23.6400	24.4500	+3.690%	1,594,543	+13.620%
2025-07-21	23.8100	24.0000	23.4900	23.5800	+0.085%	1,239,817	+17.812%
2025-07-18	24.0300	24.0300	23.3350	23.5600	-0.423%	1,006,314	+17.912%
2025-07-17	23.6500	24.0600	23.2400	23.6600	-0.963%	1,345,395	+17.413%
2025-07-16	24.0800	24.2599	23.5708	23.8900	-0.458%	1,047,035	+16.283%
2025-07-15	24.7000	24.9000	23.9750	24.0000	-2.558%	1,242,746	+15.750%
2025-07-14	24.5300	24.7000	24.2400	24.6300	+0.041%	950,471	+12.789%
2025-07-11	24.7300	24.8400	24.5000	24.6200	-1.951%	775,316	+12.835%
2025-07-10	24.7800	25.5000	24.6400	25.1100	+1.701%	982,981	+10.633%
2025-07-09	24.8600	25.0050	24.4100	24.6900	+0.284%	1,162,104	+12.515%
2025-07-08	24.3600	25.0600	23.9800	24.6200	+1.150%	1,875,468	+12.835%
2025-07-07	24.9800	25.2800	24.2092	24.3400	-4.661%	1,502,284	+14.133%
2025-07-03	25.7200	25.7800	25.4200	25.5300	+0.393%	945,486	+8.813%
2025-07-02	25.3100	25.5450	24.9800	25.4300	+1.517%	1,514,614	+9.241%
2025-07-01	23.5000	25.6349	23.4200	25.0500	+6.144%	2,047,790	+10.898%
2025-06-30	23.4900	23.6700	23.3700	23.6000	-0.085%	1,162,490	+17.712%
2025-06-27	23.8700	23.9200	23.3550	23.6200	-0.338%	1,429,255	+17.612%
2025-06-26	23.3400	23.7100	23.2800	23.7000	+1.935%	1,068,360	+17.215%
2025-06-25	23.5600	23.6200	22.9200	23.2500	-1.399%	1,513,934	+19.484%
2025-06-24	23.8300	24.0500	23.5500	23.5800	+0.170%	1,456,183	+17.812%
2025-06-23	23.2000	23.6300	22.8900	23.5400	+0.684%	1,625,395	+18.012%
2025-06-20	23.4700	23.6300	23.1350	23.3800	+0.043%	3,251,656	+18.820%
2025-06-18	23.4300	23.8600	23.3300	23.3700	-0.299%	1,561,012	+18.870%
2025-06-17	24.1600	24.2300	23.4300	23.4400	-3.856%	1,612,158	+18.515%
2025-06-16	24.8400	24.8400	24.1900	24.3800	+0.744%	2,394,711	+13.946%
2025-06-13	24.3900	24.7000	24.0700	24.2000	-2.537%	1,295,202	+14.793%
2025-06-12	24.5700	24.9100	24.4100	24.8300	-0.600%	1,275,057	+11.881%
2025-06-11	25.6300	25.6600	24.8900	24.9800	-1.731%	1,143,999	+11.209%
2025-06-10	25.2400	25.6400	24.9800	25.4200	+1.721%	1,301,647	+9.284%
2025-06-09	24.8500	25.3500	24.5900	24.9900	+1.834%	1,488,919	+11.164%
2025-06-06	24.5600	24.8250	24.4400	24.5400	+1.321%	1,634,344	+13.203%
2025-06-05	24.4600	24.5800	23.9100	24.2200	-1.264%	1,614,586	+14.699%
2025-06-04	24.5400	24.7000	24.2650	24.5300	+0.245%	1,765,366	+13.249%
2025-06-03	23.7300	24.5799	23.4650	24.4700	+3.380%	1,759,522	+13.527%
2025-06-02	23.9600	24.0250	23.3212	23.6700	-2.230%	1,557,451	+17.364%
2025-05-30	24.1600	24.6750	24.0300	24.2100	-0.738%	1,689,353	+14.746%
2025-05-29	24.7600	25.1500	24.2000	24.3900	-0.327%	1,408,061	+13.899%
2025-05-28	24.8000	25.0850	24.2200	24.4700	-0.971%	2,611,154	+13.527%
2025-05-27	24.7000	24.7350	24.0100	24.7100	+1.687%	1,532,364	+12.424%
2025-05-23	23.8600	24.4400	23.8600	24.3000	-1.858%	1,354,383	+14.321%
2025-05-22	24.6700	24.9600	24.3100	24.7600	+0.081%	1,395,549	+12.197%
2025-05-21	25.4900	25.9300	24.6900	24.7400	-4.626%	2,316,684	+12.288%
2025-05-20	25.2900	26.6800	25.1900	25.9400	+2.327%	4,219,366	+7.093%
2025-05-19	24.4000	25.8700	24.4000	25.3500	+2.590%	2,861,463	+9.586%
2025-05-16	24.4600	24.7900	24.2000	24.7100	+1.270%	1,397,368	+12.424%
2025-05-15	24.8000	24.8100	24.3000	24.4000	-2.087%	1,658,207	+13.852%
2025-05-14	24.7300	25.2300	24.5800	24.9200	-0.320%	1,186,768	+11.477%
2025-05-13	25.0000	25.2750	24.4900	25.0000	+0.604%	1,792,047	+11.120%
2025-05-12	24.6900	25.3150	24.2600	24.8500	+5.207%	3,029,393	+11.791%
2025-05-09	23.4800	23.7800	23.2800	23.6200	+0.940%	1,064,416	+17.612%
2025-05-08	23.1500	23.6250	22.9200	23.4000	+1.828%	1,465,813	+18.718%
2025-05-07	23.5000	23.5550	22.8100	22.9800	-1.416%	1,487,541	+20.888%
2025-05-06	23.1300	23.9000	23.0800	23.3100	-1.976%	1,851,611	+19.176%
2025-05-05	23.5000	24.1000	23.4000	23.7800	+1.148%	2,058,666	+16.821%
2025-05-02	23.3600	23.7300	22.8900	23.5100	+2.040%	2,958,797	+18.162%
2025-05-01	23.4500	23.8900	22.9450	23.0400	+2.765%	3,434,909	+20.573%
2025-04-30	22.6300	22.6300	21.8300	22.4200	-3.195%	5,787,919	+23.907%
2025-04-29	23.2500	23.4100	22.9600	23.1600	-1.237%	2,057,158	+19.948%
2025-04-28	23.5000	23.9124	23.1650	23.4500	-0.213%	1,560,155	+18.465%
2025-04-25	23.5900	23.6950	23.3350	23.5000	-0.802%	1,302,728	+18.213%
2025-04-24	23.1300	23.6900	22.7600	23.6900	+2.599%	1,664,335	+17.265%
2025-04-23	23.7200	24.3300	23.0250	23.0900	+1.584%	1,897,065	+20.312%
2025-04-22	22.3900	22.8300	22.2500	22.7300	+3.131%	1,435,040	+22.217%
2025-04-21	22.1200	22.2545	21.5250	22.0400	-2.088%	1,656,671	+26.044%
2025-04-17	21.9000	22.7000	21.9000	22.5100	+3.021%	2,300,184	+23.412%
2025-04-16	21.5000	22.5000	21.5000	21.8500	+1.111%	1,682,404	+27.140%
2025-04-15	22.3300	22.7599	21.5600	21.6100	-4.296%	2,021,354	+28.552%
2025-04-14	22.6800	22.8350	21.9150	22.5800	+0.177%	1,897,097	+23.029%
2025-04-11	21.6200	22.5800	21.1000	22.5400	+4.886%	3,743,702	+23.248%
2025-04-10	23.3150	23.3150	20.5450	21.4900	-9.248%	5,123,245	+29.269%
2025-04-09	20.9500	24.0850	20.5539	23.6800	+13.737%	4,200,778	+17.314%
2025-04-08	23.0400	24.3750	20.4500	20.8200	-8.604%	3,542,791	+33.429%
2025-04-07	22.2700	23.5300	21.6200	22.7800	-0.870%	3,877,214	+21.949%
2025-04-04	22.2000	23.1450	21.1500	22.9800	-0.130%	3,947,736	+20.888%
2025-04-03	24.9200	25.0000	22.8600	23.0100	-10.047%	2,891,491	+20.730%
2025-04-02	24.7500	25.6650	24.7500	25.5800	+2.075%	1,550,142	+8.600%
2025-04-01	25.3200	25.4400	24.6400	25.0600	-0.752%	2,079,013	+10.854%
2025-03-31	24.9500	25.5100	24.7500	25.2500	+0.438%	1,728,221	+10.020%
2025-03-28	25.7100	25.9500	24.9850	25.1400	-3.084%	1,844,548	+10.501%
2025-03-27	25.7800	26.3100	25.4900	25.9400	-0.077%	1,449,529	+7.093%
2025-03-26	25.6500	26.3100	25.6050	25.9600	+1.486%	1,544,073	+7.011%
2025-03-25	25.6100	25.7000	25.0200	25.5800	-0.195%	1,668,988	+8.600%
2025-03-24	25.0600	25.8000	25.0600	25.6300	+3.723%	2,260,044	+8.389%
2025-03-21	24.8900	24.9700	24.3700	24.7100	-2.100%	8,978,314	+12.424%
2025-03-20	25.2500	25.6050	24.8700	25.2400	-0.434%	1,722,487	+10.063%
2025-03-19	25.2300	25.9700	25.1650	25.3500	+0.555%	1,429,279	+9.586%
2025-03-18	25.6000	25.6900	25.1700	25.2100	-1.868%	1,737,500	+10.194%
2025-03-17	24.7000	25.8500	24.6750	25.6900	+4.601%	2,485,131	+8.135%
2025-03-14	24.4000	24.6800	24.1100	24.5600	+1.488%	2,042,316	+13.111%
2025-03-13	24.4600	24.8100	23.8100	24.2000	-1.144%	2,039,376	+14.793%
2025-03-12	25.7400	25.9100	24.1900	24.4800	-5.701%	2,841,647	+13.480%
2025-03-11	27.0400	27.1900	25.3700	25.9600	-4.348%	3,231,649	+7.011%
2025-03-10	25.7000	27.9850	25.7000	27.1400	+4.025%	5,374,730	+2.358%
2025-03-07	25.3200	26.2000	25.2200	26.0900	+2.474%	2,071,503	+6.478%
2025-03-06	25.0700	25.5692	24.5950	25.4600	+1.354%	3,143,420	+9.112%
2025-03-05	24.3100	25.1800	23.8200	25.1200	+4.103%	2,400,053	+10.589%
2025-03-04	24.5600	24.6250	23.8600	24.1300	-3.131%	2,751,687	+15.126%
2025-03-03	25.9800	26.2500	24.7000	24.9100	-3.300%	2,555,250	+11.521%
2025-02-28	26.1800	26.3800	25.4500	25.7600	-2.387%	2,236,051	+7.842%
2025-02-27	26.2700	26.9800	26.2000	26.3900	+0.190%	2,333,840	+5.267%
2025-02-26	26.7300	26.8800	26.0500	26.3400	-0.828%	1,480,761	+5.467%
2025-02-25	26.5400	26.8800	26.3800	26.5600	+0.302%	2,165,961	+4.593%

document.getElementById("kH5PPq").onerror = function(){this.style.display='none';}; .dark-mode .LG6MD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LG6MD5{ color: #333333; background-color: white; border: 2px solid #333333; }HOGHarley-Davidson, Inc.stock NYSE

HOG
Harley-Davidson, Inc.
stock NYSE