Harley-Davidson, Inc. (HOG) Charts

$26.43

south_east
-$0.52 (-1.91%)
Day's range
$26.11
Day's range
$27.03

5 DAY PERFORMANCE

+2.62%

1 MONTH PERFORMANCE

-6.49%

3 MONTH PERFORMANCE

-21.24%

6 MONTH PERFORMANCE

-27.14%

YEAR-TO-DATE PERFORMANCE

-12.30%

1 YEAR PERFORMANCE

-29.48%

Harley-Davidson, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $27.08 $26.42 (-2.44%) $27.08 $26.11 1.76 M $3.34 B
02/20/2025 $26.78 $26.94 (0.6%) $27.21 $26.66 1.70 M $3.40 B
02/19/2025 $25.97 $26.77 (3.08%) $26.86 $25.85 1.82 M $3.38 B
02/18/2025 $25.84 $26.30 (1.78%) $26.45 $25.70 1.88 M $3.32 B
02/14/2025 $26.15 $25.75 (-1.53%) $26.38 $25.64 1.78 M $3.25 B
02/13/2025 $26.41 $25.89 (-1.97%) $26.56 $25.69 1.73 M $3.27 B
02/12/2025 $25.93 $26.11 (0.69%) $26.22 $25.76 1.65 M $3.30 B
02/11/2025 $25.51 $26.23 (2.82%) $26.35 $25.50 2.29 M $3.31 B
02/10/2025 $27.03 $25.77 (-4.66%) $27.08 $25.77 3.32 M $3.25 B
02/07/2025 $26.65 $26.82 (0.64%) $27.29 $26.37 2.93 M $3.39 B
02/06/2025 $26.97 $26.72 (-0.93%) $27.60 $26.59 3.59 M $3.37 B
02/05/2025 $27.20 $26.40 (-2.94%) $27.51 $25.25 6.36 M $3.33 B
02/04/2025 $26.34 $26.82 (1.82%) $27.12 $26.20 3.48 M $3.39 B
02/03/2025 $26.61 $26.47 (-0.53%) $26.77 $25.60 5.44 M $3.34 B
01/31/2025 $27.36 $27.06 (-1.1%) $27.82 $27.01 2.96 M $3.52 B
01/30/2025 $27.71 $27.61 (-0.36%) $28.04 $27.48 2.29 M $3.59 B
01/29/2025 $27.38 $27.51 (0.47%) $27.77 $27.18 2.37 M $3.58 B
01/28/2025 $28.23 $27.46 (-2.73%) $28.33 $27.26 2.86 M $3.57 B
01/27/2025 $28.69 $28.40 (-1.01%) $28.72 $28.10 2.25 M $3.69 B
01/24/2025 $28.56 $28.39 (-0.6%) $28.69 $28.19 1.77 M $3.69 B
01/23/2025 $28.00 $28.73 (2.61%) $28.78 $27.46 2.50 M $3.74 B
01/22/2025 $28.66 $28.26 (-1.4%) $28.82 $28.17 1.57 M $3.68 B
01/21/2025 $28.69 $28.84 (0.52%) $29.32 $28.69 1.49 M $3.75 B
01/17/2025 $29.94 $29.04 (-3.01%) $29.98 $29.01 1.47 M $3.78 B
01/16/2025 $29.30 $29.64 (1.16%) $29.75 $29.06 1.68 M $3.86 B
01/15/2025 $29.65 $29.50 (-0.51%) $29.90 $29.31 2.44 M $3.84 B
01/14/2025 $28.48 $28.87 (1.37%) $28.94 $28.32 2.10 M $3.76 B
01/13/2025 $27.76 $28.23 (1.69%) $28.28 $27.37 1.22 M $3.67 B
01/10/2025 $28.36 $27.80 (-1.97%) $28.71 $27.69 1.49 M $3.62 B
01/08/2025 $29.23 $28.89 (-1.16%) $29.23 $28.51 2.65 M $3.76 B
01/07/2025 $30.18 $29.46 (-2.39%) $30.23 $29.29 1.36 M $3.83 B
01/06/2025 $30.40 $30.02 (-1.25%) $31.03 $29.99 1.21 M $3.90 B
01/03/2025 $29.53 $30.01 (1.63%) $30.09 $28.97 1.05 M $3.90 B
01/02/2025 $30.24 $29.43 (-2.68%) $30.37 $29.39 1.36 M $3.83 B
12/31/2024 $29.82 $30.13 (1.04%) $30.37 $29.75 1.10 M $3.92 B
12/30/2024 $30.00 $29.69 (-1.03%) $30.10 $29.46 1.11 M $3.86 B
12/27/2024 $30.54 $30.28 (-0.85%) $30.89 $30.05 742,055 $3.94 B
12/26/2024 $30.65 $30.79 (0.46%) $30.91 $30.52 592,900 $4.01 B
12/24/2024 $30.73 $30.83 (0.33%) $30.86 $30.37 399,700 $4.01 B
12/23/2024 $30.63 $30.70 (0.23%) $31.01 $30.24 1.27 M $3.99 B
12/20/2024 $30.22 $30.75 (1.75%) $31.15 $30.19 5.39 M $4.00 B
12/19/2024 $30.73 $30.17 (-1.82%) $31.24 $29.74 1.92 M $3.92 B
12/18/2024 $31.65 $30.48 (-3.7%) $32.38 $30.33 1.26 M $3.96 B
12/17/2024 $31.86 $31.56 (-0.94%) $32.17 $31.53 1.03 M $4.11 B
12/16/2024 $32.32 $32.00 (-0.99%) $32.46 $31.75 1.26 M $4.16 B
12/13/2024 $33.00 $32.59 (-1.24%) $33.02 $32.30 1.42 M $4.24 B
12/12/2024 $33.36 $33.03 (-0.99%) $33.59 $33.03 1.06 M $4.30 B
12/11/2024 $33.49 $33.28 (-0.63%) $33.58 $32.99 1.41 M $4.33 B
12/10/2024 $33.55 $33.20 (-1.04%) $33.62 $32.91 1.03 M $4.32 B
12/09/2024 $33.32 $33.55 (0.69%) $34.09 $33.30 1.15 M $4.36 B
12/06/2024 $33.31 $33.03 (-0.84%) $33.80 $32.91 1.04 M $4.30 B
12/05/2024 $33.44 $32.86 (-1.73%) $33.60 $32.74 1.32 M $4.27 B
12/04/2024 $33.41 $33.27 (-0.42%) $33.73 $33.08 1.36 M $4.33 B
12/03/2024 $34.00 $33.82 (-0.53%) $34.11 $33.57 890,149 $4.40 B
12/02/2024 $33.71 $34.03 (0.95%) $34.37 $33.38 1.05 M $4.43 B
11/29/2024 $33.92 $33.63 (-0.85%) $34.10 $33.50 616,300 $4.37 B
11/27/2024 $33.62 $33.74 (0.36%) $34.09 $33.62 1.17 M $4.39 B
11/26/2024 $34.14 $33.46 (-1.99%) $34.23 $33.23 1.26 M $4.35 B
11/25/2024 $34.02 $34.50 (1.41%) $35.21 $33.79 1.42 M $4.49 B
11/22/2024 $32.94 $33.55 (1.85%) $33.98 $32.88 1.59 M $4.36 B