Harley-Davidson Inc. (HOG)
NYSE: HOG
· Real-Time Price · USD
27.11
-0.18 (-0.66%)
At close: Aug 20, 2025, 3:59 PM
HOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 27.77 | 28.16 | 27.29 | 27.29 | 27.29 | -2.54% | 1,514,354 |
| Aug 19, 2025 | 27.75 | 28.64 | 27.72 | 28.00 | 28.00 | 1.16% | 1,782,643 |
| Aug 18, 2025 | 27.50 | 27.92 | 27.33 | 27.68 | 27.68 | 1.02% | 1,867,640 |
| Aug 15, 2025 | 27.74 | 27.84 | 27.21 | 27.40 | 27.40 | -0.58% | 2,239,835 |
| Aug 14, 2025 | 26.88 | 27.60 | 26.68 | 27.56 | 27.56 | 0.44% | 1,959,724 |
| Aug 13, 2025 | 25.58 | 27.57 | 25.50 | 27.44 | 27.44 | 7.23% | 3,064,336 |
| Aug 12, 2025 | 24.40 | 25.60 | 24.18 | 25.59 | 25.59 | 5.92% | 2,415,314 |
| Aug 11, 2025 | 24.36 | 24.74 | 23.92 | 24.16 | 24.16 | -0.25% | 1,411,105 |
| Aug 8, 2025 | 24.34 | 24.51 | 24.03 | 24.22 | 24.22 | 0.54% | 1,497,200 |
| Aug 7, 2025 | 24.45 | 24.60 | 23.61 | 24.09 | 24.09 | -0.54% | 2,108,546 |
| Aug 6, 2025 | 24.20 | 24.48 | 23.81 | 24.22 | 24.22 | -0.08% | 2,630,900 |
| Aug 5, 2025 | 24.00 | 24.29 | 23.70 | 24.24 | 24.24 | 1.98% | 2,237,400 |
| Aug 4, 2025 | 24.00 | 24.41 | 23.68 | 23.77 | 23.77 | -1.16% | 2,296,242 |
| Aug 1, 2025 | 24.13 | 24.41 | 23.41 | 24.05 | 24.05 | -1.15% | 2,466,625 |
| Jul 31, 2025 | 26.29 | 26.72 | 24.22 | 24.33 | 24.33 | -6.50% | 3,051,834 |
| Jul 30, 2025 | 26.79 | 28.55 | 25.69 | 26.02 | 26.02 | 13.38% | 13,785,900 |
| Jul 29, 2025 | 24.08 | 24.24 | 22.85 | 22.95 | 22.95 | -2.59% | 4,113,926 |
| Jul 28, 2025 | 24.75 | 24.75 | 23.48 | 23.56 | 23.56 | -4.19% | 1,756,301 |
| Jul 25, 2025 | 24.41 | 24.62 | 23.98 | 24.59 | 24.59 | 2.50% | 1,444,447 |
| Jul 24, 2025 | 24.95 | 25.04 | 23.80 | 23.99 | 23.99 | -5.14% | 1,625,798 |