Harley-Davidson Inc. (HOG)
NYSE: HOG
· Real-Time Price · USD
28.38
0.16 (0.57%)
At close: Oct 03, 2025, 3:59 PM
28.65
0.96%
After-hours: Oct 03, 2025, 07:17 PM EDT
HOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.43 | 28.88 | 28.03 | 28.37 | 28.37 | 0.53% | 1,412,380 |
| Oct 2, 2025 | 28.50 | 29.22 | 27.89 | 28.22 | 28.22 | 0.04% | 1,508,593 |
| Oct 1, 2025 | 28.03 | 28.52 | 28.03 | 28.21 | 28.21 | 1.11% | 1,609,300 |
| Sep 30, 2025 | 28.70 | 28.75 | 27.76 | 27.90 | 27.90 | -2.79% | 2,054,560 |
| Sep 29, 2025 | 29.02 | 29.02 | 28.32 | 28.70 | 28.70 | -0.42% | 1,299,301 |
| Sep 26, 2025 | 28.21 | 29.04 | 28.12 | 28.82 | 28.82 | 2.53% | 1,253,400 |
| Sep 25, 2025 | 28.75 | 28.75 | 27.87 | 28.11 | 28.11 | -2.67% | 1,887,022 |
| Sep 24, 2025 | 28.74 | 29.13 | 28.56 | 28.88 | 28.88 | 0.21% | 1,263,654 |
| Sep 23, 2025 | 29.05 | 29.88 | 28.72 | 28.82 | 28.82 | 0.28% | 1,536,025 |
| Sep 22, 2025 | 28.14 | 28.85 | 28.06 | 28.74 | 28.74 | 1.48% | 1,959,199 |
| Sep 19, 2025 | 29.70 | 29.74 | 28.23 | 28.32 | 28.32 | -4.81% | 4,592,510 |
| Sep 18, 2025 | 29.95 | 30.19 | 29.42 | 29.75 | 29.75 | -0.13% | 1,558,724 |
| Sep 17, 2025 | 30.06 | 31.25 | 29.63 | 29.79 | 29.79 | -0.90% | 2,074,950 |
| Sep 16, 2025 | 29.87 | 30.33 | 29.66 | 30.06 | 30.06 | 0.60% | 1,509,212 |
| Sep 15, 2025 | 29.91 | 30.09 | 29.56 | 29.88 | 29.88 | -0.03% | 1,191,109 |
| Sep 12, 2025 | 30.61 | 30.71 | 29.83 | 29.89 | 29.89 | -2.64% | 1,383,743 |
| Sep 11, 2025 | 30.08 | 30.86 | 30.00 | 30.70 | 30.70 | 2.23% | 1,628,121 |
| Sep 10, 2025 | 30.67 | 30.70 | 29.69 | 30.03 | 30.03 | -3.07% | 1,470,208 |
| Sep 9, 2025 | 30.99 | 31.03 | 30.66 | 30.98 | 30.80 | -0.16% | 1,523,797 |
| Sep 8, 2025 | 30.28 | 31.04 | 29.82 | 31.03 | 30.85 | 2.75% | 2,302,547 |
Page 1 of 136