Harley-Davidson Inc. (HOG)
NYSE: HOG
· Real-Time Price · USD
30.03
-0.95 (-3.07%)
At close: Sep 10, 2025, 3:59 PM
30.06
0.10%
Pre-market: Sep 11, 2025, 07:17 AM EDT
HOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 30.67 | 30.70 | 29.69 | 30.03 | 30.03 | -3.07% | 1,469,919 |
| 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 |
| Sep 5, 2025 | 30.31 | 31.07 | 30.09 | 30.20 | 30.02 | 0.03% | 2,136,400 |
| Sep 4, 2025 | 29.49 | 30.31 | 29.43 | 30.19 | 30.01 | 2.72% | 1,409,691 |
| Sep 3, 2025 | 29.13 | 29.81 | 29.09 | 29.39 | 29.22 | 0.34% | 1,691,556 |
| Sep 2, 2025 | 28.79 | 29.33 | 28.57 | 29.29 | 29.12 | 0.58% | 1,485,134 |
| Aug 29, 2025 | 28.83 | 29.32 | 28.75 | 29.12 | 28.95 | 1.04% | 1,292,111 |
| Aug 28, 2025 | 29.30 | 29.30 | 28.42 | 28.82 | 28.65 | -1.20% | 1,486,703 |
| Aug 27, 2025 | 28.48 | 29.34 | 28.47 | 29.17 | 29.00 | 1.57% | 1,617,142 |
| Aug 26, 2025 | 28.88 | 29.26 | 28.59 | 28.72 | 28.55 | -0.45% | 1,732,756 |
| Aug 25, 2025 | 28.89 | 28.98 | 28.54 | 28.85 | 28.68 | 0.52% | 1,545,803 |
| Aug 22, 2025 | 27.32 | 28.82 | 27.32 | 28.70 | 28.53 | 6.06% | 1,903,552 |
| Aug 21, 2025 | 26.99 | 27.32 | 26.73 | 27.06 | 26.90 | -0.84% | 1,414,100 |
| Aug 20, 2025 | 27.77 | 28.16 | 27.29 | 27.29 | 27.13 | -2.54% | 1,514,710 |
| Aug 19, 2025 | 27.75 | 28.64 | 27.72 | 28.00 | 27.84 | 1.16% | 1,782,643 |
| Aug 18, 2025 | 27.50 | 27.92 | 27.33 | 27.68 | 27.52 | 1.02% | 1,867,640 |
| Aug 15, 2025 | 27.74 | 27.84 | 27.21 | 27.40 | 27.24 | -0.58% | 2,239,835 |
| Aug 14, 2025 | 26.88 | 27.60 | 26.68 | 27.56 | 27.40 | 0.44% | 1,959,724 |
| Aug 13, 2025 | 25.58 | 27.57 | 25.50 | 27.44 | 27.28 | 7.23% | 3,064,336 |