Harley-Davidson Inc. (HOG)
25.45
0.33 (1.31%)
At close: Mar 06, 2025, 3:14 PM
25.46
0.04%
After-hours: Mar 06, 2025, 03:59 PM EST
HOG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 24.31 | 25.18 | 23.82 | 25.12 | 0.99 | 4.10% | 2,499,580 |
| Mar 4, 2025 | 24.56 | 24.63 | 23.86 | 24.13 | -0.78 | -3.13% | 2,920,100 |
| Mar 3, 2025 | 25.98 | 26.25 | 24.70 | 24.91 | -0.85 | -3.30% | 2,657,386 |
| Feb 28, 2025 | 26.18 | 26.38 | 25.45 | 25.76 | -0.63 | -2.39% | 2,274,067 |
| Feb 27, 2025 | 26.27 | 26.98 | 26.20 | 26.39 | 0.05 | 0.19% | 2,364,310 |
| Feb 26, 2025 | 26.73 | 26.88 | 26.05 | 26.34 | -0.22 | -0.83% | 1,580,637 |
| Feb 25, 2025 | 26.54 | 26.88 | 26.38 | 26.56 | 0.08 | 0.30% | 2,236,340 |
| Feb 24, 2025 | 26.43 | 26.74 | 26.16 | 26.48 | 0.06 | 0.23% | 1,598,600 |
| Feb 21, 2025 | 27.08 | 27.08 | 26.11 | 26.42 | -0.52 | -1.93% | 1,760,300 |
| Feb 20, 2025 | 26.78 | 27.21 | 26.66 | 26.94 | 0.17 | 0.64% | 1,695,205 |
| Feb 19, 2025 | 25.97 | 26.86 | 25.85 | 26.77 | 0.47 | 1.79% | 1,816,501 |
| Feb 18, 2025 | 25.84 | 26.45 | 25.70 | 26.30 | 0.55 | 2.14% | 1,875,794 |
| Feb 14, 2025 | 26.15 | 26.38 | 25.64 | 25.75 | -0.14 | -0.54% | 1,784,535 |
| Feb 13, 2025 | 26.41 | 26.56 | 25.69 | 25.89 | -0.22 | -0.84% | 1,732,211 |
| Feb 12, 2025 | 25.93 | 26.22 | 25.76 | 26.11 | -0.12 | -0.46% | 1,646,028 |
| Feb 11, 2025 | 25.51 | 26.35 | 25.50 | 26.23 | 0.46 | 1.79% | 2,286,200 |
| Feb 10, 2025 | 27.03 | 27.08 | 25.77 | 25.77 | -1.05 | -3.91% | 3,319,000 |
| Feb 7, 2025 | 26.65 | 27.29 | 26.37 | 26.82 | 0.10 | 0.37% | 2,928,800 |
| Feb 6, 2025 | 26.97 | 27.60 | 26.59 | 26.72 | 0.32 | 1.21% | 3,586,609 |
| Feb 5, 2025 | 27.20 | 27.51 | 25.25 | 26.40 | -0.42 | -1.57% | 6,357,306 |
| Feb 4, 2025 | 26.34 | 27.12 | 26.20 | 26.82 | 0.35 | 1.32% | 3,482,300 |
| Feb 3, 2025 | 26.61 | 26.77 | 25.60 | 26.47 | -0.59 | -2.18% | 5,436,400 |
| Jan 31, 2025 | 27.36 | 27.82 | 27.01 | 27.06 | -0.55 | -1.99% | 2,956,616 |
| Jan 30, 2025 | 27.71 | 28.04 | 27.48 | 27.61 | 0.10 | 0.36% | 2,292,644 |
| Jan 29, 2025 | 27.38 | 27.77 | 27.18 | 27.51 | 0.05 | 0.18% | 2,370,700 |
| Jan 28, 2025 | 28.23 | 28.33 | 27.26 | 27.46 | -0.94 | -3.31% | 2,862,099 |
| Jan 27, 2025 | 28.69 | 28.72 | 28.10 | 28.40 | 0.01 | 0.04% | 2,245,615 |
| Jan 24, 2025 | 28.56 | 28.69 | 28.19 | 28.39 | -0.34 | -1.18% | 1,770,627 |
| Jan 23, 2025 | 28.00 | 28.78 | 27.46 | 28.73 | 0.47 | 1.66% | 2,497,428 |
| Jan 22, 2025 | 28.66 | 28.82 | 28.17 | 28.26 | -0.58 | -2.01% | 1,572,638 |
| Jan 21, 2025 | 28.69 | 29.32 | 28.69 | 28.84 | -0.20 | -0.69% | 1,491,324 |
| Jan 17, 2025 | 29.94 | 29.98 | 29.01 | 29.04 | -0.60 | -2.02% | 1,472,500 |
| Jan 16, 2025 | 29.30 | 29.75 | 29.06 | 29.64 | 0.14 | 0.47% | 1,675,907 |
| Jan 15, 2025 | 29.65 | 29.90 | 29.31 | 29.50 | 0.63 | 2.18% | 2,439,442 |
| Jan 14, 2025 | 28.48 | 28.94 | 28.32 | 28.87 | 0.64 | 2.27% | 2,102,126 |
| Jan 13, 2025 | 27.76 | 28.28 | 27.37 | 28.23 | 0.43 | 1.55% | 1,220,642 |
| Jan 10, 2025 | 28.36 | 28.71 | 27.69 | 27.80 | -1.09 | -3.77% | 1,492,714 |
| Jan 8, 2025 | 29.23 | 29.23 | 28.51 | 28.89 | -0.57 | -1.93% | 2,651,521 |
| Jan 7, 2025 | 30.18 | 30.23 | 29.29 | 29.46 | -0.56 | -1.87% | 1,357,921 |
| Jan 6, 2025 | 30.40 | 31.03 | 29.99 | 30.02 | 0.01 | 0.03% | 1,205,403 |
| Jan 3, 2025 | 29.53 | 30.09 | 28.97 | 30.01 | 0.58 | 1.97% | 1,046,740 |
| Jan 2, 2025 | 30.24 | 30.37 | 29.39 | 29.43 | -0.70 | -2.32% | 1,362,149 |
| Dec 31, 2024 | 29.82 | 30.37 | 29.75 | 30.13 | 0.44 | 1.48% | 1,101,200 |
| Dec 30, 2024 | 30.00 | 30.10 | 29.46 | 29.69 | -0.59 | -1.95% | 1,106,107 |
| Dec 27, 2024 | 30.54 | 30.89 | 30.05 | 30.28 | -0.51 | -1.66% | 742,055 |
| Dec 26, 2024 | 30.65 | 30.91 | 30.52 | 30.79 | -0.04 | -0.13% | 592,900 |
| Dec 24, 2024 | 30.73 | 30.86 | 30.37 | 30.83 | 0.13 | 0.42% | 399,700 |
| Dec 23, 2024 | 30.63 | 31.01 | 30.24 | 30.70 | -0.05 | -0.16% | 1,272,800 |
| Dec 20, 2024 | 30.22 | 31.15 | 30.19 | 30.75 | 0.58 | 1.92% | 5,391,607 |
| Dec 19, 2024 | 30.73 | 31.24 | 29.74 | 30.17 | -0.31 | -1.02% | 1,915,400 |