Harley-Davidson, Inc. (HOG) Charts

$25.44

$0.39 (1.56%)
Last update: 04:00 PM EST
Day's range
$24.98
Day's range
$25.55

5 DAY PERFORMANCE

+7.71%

1 MONTH PERFORMANCE

+3.96%

3 MONTH PERFORMANCE

+10.56%

6 MONTH PERFORMANCE

-15.23%

YEAR-TO-DATE PERFORMANCE

-15.57%

1 YEAR PERFORMANCE

-21.55%

Harley-Davidson, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $25.27 $25.43 (0.63%) $25.55 $24.98 1.47 M $3.15 B
07/01/2025 $23.50 $25.05 (6.6%) $25.63 $23.42 2.05 M $3.10 B
06/30/2025 $23.49 $23.60 (0.47%) $23.67 $23.37 1.16 M $2.93 B
06/27/2025 $23.87 $23.62 (-1.05%) $23.92 $23.36 1.43 M $2.93 B
06/26/2025 $23.34 $23.70 (1.54%) $23.71 $23.28 1.07 M $2.94 B
06/25/2025 $23.56 $23.25 (-1.32%) $23.62 $22.92 1.51 M $2.88 B
06/24/2025 $23.83 $23.58 (-1.05%) $24.05 $23.55 1.46 M $2.92 B
06/23/2025 $23.20 $23.54 (1.47%) $23.63 $22.89 1.63 M $2.92 B
06/20/2025 $23.47 $23.38 (-0.38%) $23.63 $23.14 3.25 M $2.90 B
06/18/2025 $23.43 $23.37 (-0.26%) $23.86 $23.33 1.56 M $2.90 B
06/17/2025 $24.16 $23.44 (-2.98%) $24.23 $23.43 1.61 M $2.91 B
06/16/2025 $24.84 $24.38 (-1.85%) $24.84 $24.19 2.39 M $3.02 B
06/13/2025 $24.39 $24.20 (-0.78%) $24.70 $24.07 1.30 M $3.00 B
06/12/2025 $24.57 $24.83 (1.06%) $24.91 $24.41 1.28 M $3.08 B
06/11/2025 $25.63 $24.98 (-2.54%) $25.66 $24.89 1.14 M $3.10 B
06/10/2025 $25.24 $25.42 (0.71%) $25.64 $24.98 1.30 M $3.15 B
06/09/2025 $24.85 $24.99 (0.56%) $25.35 $24.59 1.49 M $3.10 B
06/06/2025 $24.56 $24.54 (-0.08%) $24.83 $24.44 1.63 M $3.04 B
06/05/2025 $24.46 $24.22 (-0.98%) $24.58 $23.91 1.61 M $3.00 B
06/04/2025 $24.54 $24.53 (-0.04%) $24.70 $24.27 1.77 M $3.04 B
06/03/2025 $23.73 $24.47 (3.12%) $24.58 $23.47 1.76 M $3.03 B
06/02/2025 $23.96 $23.67 (-1.21%) $24.03 $23.32 1.56 M $2.93 B
05/30/2025 $24.16 $24.21 (0.21%) $24.68 $24.03 1.69 M $3.00 B
05/29/2025 $24.76 $24.39 (-1.49%) $25.15 $24.20 1.41 M $3.02 B
05/28/2025 $24.80 $24.47 (-1.33%) $25.09 $24.22 2.61 M $3.03 B
05/27/2025 $24.70 $24.71 (0.04%) $24.74 $24.01 1.53 M $3.06 B
05/23/2025 $23.86 $24.30 (1.84%) $24.44 $23.86 1.35 M $3.01 B
05/22/2025 $24.67 $24.76 (0.36%) $24.96 $24.31 1.40 M $3.07 B
05/21/2025 $25.49 $24.74 (-2.94%) $25.93 $24.69 2.32 M $3.07 B
05/20/2025 $25.29 $25.94 (2.57%) $26.68 $25.19 4.22 M $3.22 B
05/19/2025 $24.40 $25.35 (3.89%) $25.87 $24.40 2.86 M $3.14 B
05/16/2025 $24.46 $24.71 (1.02%) $24.79 $24.20 1.40 M $3.06 B
05/15/2025 $24.80 $24.40 (-1.61%) $24.81 $24.30 1.66 M $3.02 B
05/14/2025 $24.73 $24.92 (0.77%) $25.23 $24.58 1.19 M $3.09 B
05/13/2025 $25.00 $25.00 (0%) $25.28 $24.49 1.79 M $3.10 B
05/12/2025 $24.69 $24.85 (0.65%) $25.32 $24.26 3.03 M $3.08 B
05/09/2025 $23.48 $23.62 (0.6%) $23.78 $23.28 1.06 M $2.93 B
05/08/2025 $23.15 $23.40 (1.08%) $23.63 $22.92 1.47 M $2.90 B
05/07/2025 $23.50 $22.98 (-2.21%) $23.56 $22.81 1.49 M $2.85 B
05/06/2025 $23.13 $23.31 (0.78%) $23.90 $23.08 1.85 M $2.89 B
05/05/2025 $23.50 $23.78 (1.19%) $24.10 $23.40 2.06 M $2.95 B
05/02/2025 $23.36 $23.51 (0.64%) $23.73 $22.89 2.96 M $2.91 B
05/01/2025 $23.45 $23.04 (-1.75%) $23.89 $22.95 3.43 M $2.86 B
04/30/2025 $22.63 $22.42 (-0.93%) $22.63 $21.83 5.79 M $2.78 B
04/29/2025 $23.25 $23.16 (-0.39%) $23.41 $22.96 2.06 M $2.87 B
04/28/2025 $23.50 $23.45 (-0.21%) $23.91 $23.17 1.56 M $2.91 B
04/25/2025 $23.59 $23.50 (-0.38%) $23.70 $23.34 1.30 M $2.97 B
04/24/2025 $23.13 $23.69 (2.42%) $23.69 $22.76 1.66 M $2.99 B
04/23/2025 $23.72 $23.09 (-2.66%) $24.33 $23.03 1.90 M $2.92 B
04/22/2025 $22.39 $22.73 (1.52%) $22.83 $22.25 1.44 M $2.87 B
04/21/2025 $22.12 $22.04 (-0.36%) $22.25 $21.53 1.66 M $2.78 B
04/17/2025 $21.90 $22.51 (2.79%) $22.70 $21.90 2.30 M $2.84 B
04/16/2025 $21.50 $21.85 (1.63%) $22.50 $21.50 1.68 M $2.76 B
04/15/2025 $22.33 $21.61 (-3.22%) $22.76 $21.56 2.02 M $2.73 B
04/14/2025 $22.68 $22.58 (-0.44%) $22.84 $21.92 1.90 M $2.85 B
04/11/2025 $21.62 $22.54 (4.26%) $22.58 $21.10 3.74 M $2.85 B
04/10/2025 $23.32 $21.49 (-7.85%) $23.32 $20.55 5.12 M $2.71 B
04/09/2025 $20.95 $23.68 (13.03%) $24.09 $20.55 4.20 M $2.99 B
04/08/2025 $23.04 $20.82 (-9.64%) $24.38 $20.45 3.54 M $2.63 B
04/07/2025 $22.27 $22.78 (2.29%) $23.53 $21.62 3.88 M $2.88 B
04/04/2025 $22.20 $22.98 (3.51%) $23.15 $21.15 3.95 M $2.90 B
04/03/2025 $24.92 $23.01 (-7.66%) $25.00 $22.86 2.89 M $2.91 B