NYSE : HOG
Harley-Davidson, Inc. — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 30.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Harley-Davidson, Inc. (HOG) closed at 33.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.6 | 33.38 | 31.6 | 33.08 | 1,902,451 | +5.96% |
| 2026-10-30 | 30.26 | 31.23 | 29.93 | 31.22 | 3,254,161 | +2.93% |
| 2026-10-29 | 29.6 | 31.118 | 29.13 | 30.33 | 3,600,437 | +2.74% |
| 2026-10-28 | 29.38 | 29.595 | 28.94 | 29.52 | 2,912,207 | +0.27% |
| 2026-10-27 | 28.96 | 29.63 | 28.53 | 29.44 | 2,463,915 | +2.05% |
| 2026-10-26 | 28.94 | 29.35 | 28.66 | 28.85 | 1,781,847 | -0.38% |
| 2026-10-23 | 28.72 | 29 | 27.91 | 28.96 | 2,508,822 | -0.52% |
| 2026-10-22 | 27.37 | 29.27 | 27.258 | 29.11 | 2,672,711 | +6.47% |
| 2026-10-21 | 27.24 | 27.39 | 26.735 | 27.34 | 1,596,202 | +0.55% |
| 2026-10-20 | 26.645 | 27.36 | 26.645 | 27.19 | 1,556,613 | +1.72% |
| 2026-10-19 | 26.76 | 26.915 | 26.48 | 26.73 | 1,597,709 | -0.11% |
| 2026-10-16 | 27.64 | 27.8 | 26.675 | 26.76 | 1,522,518 | -3.01% |
| 2026-10-15 | 27.24 | 28.17 | 27.11 | 27.59 | 2,420,249 | +2.34% |
| 2026-10-14 | 27.34 | 27.43 | 26.79 | 26.96 | 1,552,642 | -1.86% |
| 2026-10-13 | 27.57 | 27.65 | 26.96 | 27.47 | 1,391,692 | +0.37% |
| 2026-10-12 | 26.86 | 27.515 | 26.505 | 27.37 | 1,754,611 | +1.75% |
| 2026-10-09 | 26.75 | 27.27 | 26.66 | 26.9 | 1,510,774 | +0.56% |
| 2026-10-08 | 26.74 | 27.575 | 26.59 | 26.75 | 2,945,184 | -0.74% |
| 2026-10-07 | 26.77 | 26.99 | 25.92 | 26.95 | 2,092,835 | +0.04% |
| 2026-10-06 | 26.67 | 27.14 | 26.526 | 26.94 | 2,227,557 | +2.86% |
| 2026-10-05 | 25.79 | 27.195 | 25.41 | 26.19 | 3,701,162 | +6.68% |
| 2026-10-02 | 24.99 | 25.075 | 24.47 | 24.55 | 1,703,809 | -1.13% |
| 2026-10-01 | 24.43 | 25 | 24 | 24.83 | 1,940,910 | +1.64% |
| 2026-09-30 | 25.11 | 25.23 | 24.31 | 24.43 | 1,881,476 | -1.57% |
| 2026-09-29 | 24.52 | 24.83 | 24.18 | 24.82 | 2,152,083 | +0.61% |
| 2026-09-28 | 25.33 | 25.35 | 24.54 | 24.67 | 1,747,416 | -3.06% |
| 2026-09-25 | 25.63 | 25.715 | 25.17 | 25.45 | 2,295,628 | -0.27% |
| 2026-09-24 | 25.97 | 26.135 | 25.14 | 25.52 | 2,239,781 | -1.77% |
| 2026-09-23 | 25.78 | 26.015 | 25.36 | 25.98 | 1,970,508 | -0.19% |
| 2026-09-22 | 26.57 | 26.995 | 25.995 | 26.03 | 1,576,273 | -0.69% |
| 2026-09-21 | 25.66 | 26.385 | 25.155 | 26.21 | 1,310,197 | +1.08% |
| 2026-09-18 | 26.38 | 26.63 | 25.59 | 25.93 | 2,828,067 | -2.15% |
| 2026-09-17 | 26.91 | 27.213 | 26.25 | 26.5 | 1,596,170 | -1.27% |
| 2026-09-16 | 27.54 | 27.73 | 26.61 | 26.84 | 1,865,956 | -2.65% |
| 2026-09-15 | 27.48 | 27.815 | 27.26 | 27.57 | 1,363,332 | +0.61% |
| 2026-09-14 | 28 | 28.223 | 27.55 | 27.59 | 2,103,389 | -1.00% |
| 2026-09-11 | 27.51 | 27.925 | 27.24 | 27.87 | 1,489,452 | +3.38% |
| 2026-09-10 | 26.68 | 26.98 | 26.22 | 26.96 | 1,489,005 | +1.09% |
| 2026-09-09 | 27.3 | 27.47 | 26.6 | 26.67 | 1,268,746 | -1.88% |
| 2026-09-08 | 28.38 | 28.39 | 27.07 | 27.18 | 1,425,581 | -3.96% |
| 2026-09-04 | 27.49 | 28.86 | 27.49 | 28.3 | 1,299,879 | +2.28% |
| 2026-09-03 | 28 | 28.65 | 27.17 | 27.67 | 1,750,910 | -0.50% |
| 2026-09-02 | 27.18 | 27.945 | 26.96 | 27.81 | 1,455,114 | +2.43% |
| 2026-09-01 | 27.46 | 27.97 | 27.12 | 27.15 | 1,664,858 | -1.63% |
| 2026-08-31 | 27.88 | 27.9 | 27.32 | 27.6 | 1,588,117 | -1.78% |
| 2026-08-28 | 28.26 | 28.35 | 27.62 | 28.1 | 1,147,174 | +0.93% |
| 2026-08-27 | 28.25 | 28.27 | 27.635 | 27.84 | 1,593,822 | -0.04% |
| 2026-08-26 | 27.62 | 27.965 | 27.29 | 27.85 | 1,797,328 | +1.31% |
| 2026-08-25 | 28.35 | 28.387 | 27.255 | 27.49 | 2,025,800 | -2.83% |
| 2026-08-24 | 28.29 | 28.48 | 28.02 | 28.29 | 2,225,733 | +0.32% |
| 2026-08-21 | 27.84 | 28.65 | 27.84 | 28.2 | 2,110,731 | +2.06% |
| 2026-08-20 | 27.41 | 27.66 | 27.275 | 27.63 | 1,259,079 | -0.11% |
| 2026-08-19 | 27.2 | 27.897 | 27.2 | 27.66 | 1,387,178 | +1.58% |
| 2026-08-18 | 27.13 | 27.715 | 26.785 | 27.23 | 2,479,902 | +0.74% |
| 2026-08-17 | 27.9 | 28 | 26.9 | 27.03 | 1,868,569 | -2.70% |
| 2026-08-14 | 28.12 | 28.18 | 27.67 | 27.78 | 2,161,447 | -0.25% |
| 2026-08-13 | 26.02 | 27.945 | 26.02 | 27.85 | 3,612,848 | +7.24% |
| 2026-08-12 | 26.88 | 26.99 | 25.78 | 25.97 | 1,615,210 | -2.81% |
| 2026-08-11 | 26.09 | 27.15 | 25.903 | 26.72 | 1,674,089 | +2.41% |
| 2026-08-10 | 25.82 | 26.1 | 25.59 | 26.09 | 1,061,957 | +0.31% |
| 2026-08-07 | 25.88 | 26.3 | 25.76 | 26.01 | 1,115,559 | +1.21% |
| 2026-08-06 | 26.57 | 26.57 | 25.55 | 25.7 | 1,370,185 | -1.87% |
| 2026-08-05 | 26.55 | 26.74 | 26.07 | 26.19 | 2,152,298 | -1.21% |
| 2026-08-04 | 26.11 | 26.945 | 25.87 | 26.51 | 2,780,817 | +4.74% |
| 2026-08-03 | 24.77 | 25.42 | 24.7 | 25.31 | 2,595,433 | +3.14% |
| 2026-07-31 | 24.66 | 24.92 | 24.19 | 24.54 | 1,657,830 | -0.41% |
| 2026-07-30 | 24.8 | 24.945 | 24.33 | 24.64 | 1,693,324 | -0.77% |
| 2026-07-29 | 25.44 | 25.71 | 24.43 | 24.83 | 3,000,103 | -1.82% |
| 2026-07-28 | 24.53 | 25.64 | 24.45 | 25.29 | 3,246,438 | +2.02% |
| 2026-07-27 | 25.69 | 25.85 | 24.58 | 24.79 | 3,326,366 | -2.75% |
| 2026-07-24 | 26.33 | 26.4 | 25.41 | 25.49 | 3,205,272 | -3.88% |
| 2026-07-23 | 27.46 | 27.955 | 25.585 | 26.52 | 4,843,271 | -3.98% |
| 2026-07-22 | 28.425 | 28.77 | 27.38 | 27.62 | 3,097,909 | -2.92% |
| 2026-07-21 | 27.65 | 28.49 | 27.29 | 28.45 | 4,712,923 | +2.26% |
| 2026-07-20 | 27.485 | 28.035 | 26.96 | 27.82 | 5,271,492 | +4.67% |
| 2026-07-17 | 26.57 | 27.22 | 26.3 | 26.58 | 2,150,168 | -0.86% |
| 2026-07-16 | 26.18 | 26.87 | 26.02 | 26.81 | 2,324,779 | +3.31% |
| 2026-07-15 | 25.18 | 26.13 | 24.96 | 25.95 | 2,074,091 | +3.47% |
| 2026-07-14 | 25.44 | 25.6 | 24.89 | 25.08 | 1,481,714 | -1.22% |
| 2026-07-13 | 25.6 | 26.37 | 25.36 | 25.39 | 2,177,184 | +0.99% |
| 2026-07-10 | 25.17 | 25.85 | 25.055 | 25.14 | 2,026,261 | +1.17% |
| 2026-07-09 | 25.22 | 25.53 | 24.775 | 24.85 | 1,471,454 | -2.01% |
| 2026-07-08 | 26.22 | 26.28 | 25.18 | 25.36 | 2,274,743 | -2.05% |
| 2026-07-07 | 25.35 | 26.01 | 25.255 | 25.89 | 1,964,312 | +2.25% |
| 2026-07-06 | 25 | 25.425 | 24.605 | 25.32 | 2,194,767 | +1.44% |
| 2026-07-02 | 24.41 | 25.22 | 24.17 | 24.96 | 2,152,550 | +3.35% |
| 2026-07-01 | 24.44 | 24.451 | 23.995 | 24.15 | 2,350,181 | -1.27% |
| 2026-06-30 | 24.18 | 24.64 | 23.99 | 24.46 | 2,392,941 | +0.95% |
| 2026-06-29 | 25 | 25.19 | 24.09 | 24.23 | 3,010,905 | -3.81% |
| 2026-06-26 | 25.31 | 25.95 | 25.031 | 25.19 | 14,386,917 | -1.06% |
| 2026-06-25 | 25.7 | 26.5 | 25.245 | 25.46 | 1,667,240 | -0.35% |
| 2026-06-24 | 25.69 | 26 | 25.47 | 25.55 | 1,821,878 | -0.12% |
| 2026-06-23 | 24.52 | 25.94 | 24.51 | 25.58 | 3,349,440 | +3.60% |
| 2026-06-22 | 25.36 | 25.66 | 24.635 | 24.69 | 3,056,770 | -3.82% |
| 2026-06-18 | 25.39 | 25.865 | 25.1 | 25.67 | 5,013,904 | +1.02% |
| 2026-06-17 | 25.53 | 26.225 | 25.12 | 25.41 | 2,240,415 | -0.82% |
| 2026-06-16 | 25.97 | 26.21 | 25.595 | 25.62 | 1,634,038 | -1.73% |
| 2026-06-15 | 26.21 | 26.47 | 25.89 | 26.07 | 1,899,105 | +1.68% |
| 2026-06-12 | 26 | 26.03 | 25.47 | 25.64 | 1,712,056 | -0.39% |
| 2026-06-11 | 24.63 | 25.89 | 24.34 | 25.74 | 2,461,133 | +5.41% |
| 2026-06-10 | 25.36 | 25.865 | 24.36 | 24.42 | 4,267,497 | -4.20% |
| 2026-06-09 | 25.04 | 25.88 | 24.873 | 25.49 | 1,902,221 | +2.33% |
| 2026-06-08 | 24.22 | 25.21 | 24.05 | 24.91 | 1,822,999 | +2.50% |
| 2026-06-05 | 24.18 | 24.77 | 24.07 | 24.49 | 2,312,508 | +0.57% |
| 2026-06-04 | 24.37 | 24.75 | 24.245 | 24.35 | 1,549,924 | +0.41% |
| 2026-06-03 | 24.6 | 24.835 | 23.775 | 24.25 | 2,828,919 | -1.54% |
| 2026-06-02 | 24.39 | 24.79 | 24.3 | 24.63 | 2,060,075 | +1.15% |
| 2026-06-01 | 23.82 | 24.64 | 23.82 | 24.35 | 1,996,673 | +0.70% |
| 2026-05-29 | 24.11 | 24.38 | 23.96 | 24.18 | 1,740,321 | +0.29% |
| 2026-05-28 | 23.95 | 24.2 | 23.71 | 24.11 | 1,694,115 | -0.17% |
| 2026-05-27 | 23.47 | 24.35 | 23.44 | 24.15 | 2,080,114 | +4.05% |
| 2026-05-26 | 23.77 | 23.8 | 23.2 | 23.21 | 2,540,069 | -2.19% |
| 2026-05-22 | 23.26 | 24.17 | 23.26 | 23.73 | 2,502,506 | +2.28% |
| 2026-05-21 | 23.62 | 23.665 | 22.4 | 23.2 | 3,393,788 | -2.73% |
| 2026-05-20 | 23.45 | 23.98 | 22.83 | 23.85 | 2,237,861 | +2.10% |
| 2026-05-19 | 24.21 | 24.21 | 22.73 | 23.36 | 2,593,218 | -4.07% |
| 2026-05-18 | 25.39 | 25.495 | 24.16 | 24.35 | 2,097,647 | -3.33% |
| 2026-05-15 | 25.49 | 25.77 | 24.97 | 25.19 | 2,192,017 | -1.79% |
| 2026-05-14 | 25.93 | 26.16 | 25.51 | 25.65 | 2,103,050 | +0.20% |
| 2026-05-13 | 25.37 | 25.64 | 24.87 | 25.6 | 2,316,514 | +1.07% |