Harley-Davidson Inc. (HOG)
22.75
-0.23 (-1.00%)
At close: Apr 07, 2025, 1:18 PM
Harley-Davidson Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 22.20 | 23.15 | 21.15 | 22.98 | -0.03 | -0.13% | 3,946,982 |
| Apr 3, 2025 | 24.92 | 25.00 | 22.86 | 23.01 | -2.57 | -10.05% | 2,891,500 |
| Apr 2, 2025 | 24.75 | 25.67 | 24.75 | 25.58 | 0.52 | 2.08% | 1,550,142 |
| Apr 1, 2025 | 25.32 | 25.44 | 24.64 | 25.06 | -0.19 | -0.75% | 2,079,013 |
| Mar 31, 2025 | 24.95 | 25.51 | 24.75 | 25.25 | 0.11 | 0.44% | 1,728,221 |
| Mar 28, 2025 | 25.71 | 25.95 | 24.99 | 25.14 | -0.80 | -3.08% | 1,844,548 |
| Mar 27, 2025 | 25.78 | 26.31 | 25.49 | 25.94 | -0.02 | -0.08% | 1,449,529 |
| Mar 26, 2025 | 25.65 | 26.31 | 25.61 | 25.96 | 0.38 | 1.49% | 1,566,739 |
| Mar 25, 2025 | 25.61 | 25.70 | 25.02 | 25.58 | -0.05 | -0.20% | 1,741,642 |
| Mar 24, 2025 | 25.06 | 25.80 | 25.06 | 25.63 | 0.92 | 3.72% | 2,305,900 |
| Mar 21, 2025 | 24.89 | 24.97 | 24.37 | 24.71 | -0.53 | -2.10% | 10,135,354 |
| Mar 20, 2025 | 25.25 | 25.61 | 24.87 | 25.24 | -0.11 | -0.43% | 1,737,867 |
| Mar 19, 2025 | 25.23 | 25.97 | 25.17 | 25.35 | 0.14 | 0.56% | 1,542,100 |
| Mar 18, 2025 | 25.60 | 25.69 | 25.17 | 25.21 | -0.48 | -1.87% | 1,749,417 |
| Mar 17, 2025 | 24.70 | 25.85 | 24.68 | 25.69 | 1.13 | 4.60% | 2,514,609 |
| Mar 14, 2025 | 24.40 | 24.68 | 24.11 | 24.56 | 0.36 | 1.49% | 2,123,800 |
| Mar 13, 2025 | 24.46 | 24.81 | 23.81 | 24.20 | -0.28 | -1.14% | 2,116,564 |
| Mar 12, 2025 | 25.74 | 25.91 | 24.19 | 24.48 | -1.48 | -5.70% | 2,902,713 |
| Mar 11, 2025 | 27.04 | 27.19 | 25.37 | 25.96 | -1.18 | -4.35% | 3,240,823 |
| Mar 10, 2025 | 25.70 | 27.99 | 25.70 | 27.14 | 1.05 | 4.02% | 5,463,081 |
| Mar 7, 2025 | 25.32 | 26.20 | 25.22 | 26.09 | 0.63 | 2.47% | 2,110,200 |
| Mar 6, 2025 | 25.07 | 25.57 | 24.60 | 25.46 | 0.34 | 1.35% | 3,207,700 |
| Mar 5, 2025 | 24.31 | 25.18 | 23.82 | 25.12 | 0.99 | 4.10% | 2,499,636 |
| 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 |