Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
23.36
-0.37 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
23.22
-0.14 (-0.60%)
After-hours: Dec 5, 2025, 7:34 PM EST

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7123.8623.2923.3623.36-1.56%2,544,213
Dec 4, 202524.7024.7023.6423.7323.73-2.87%2,495,407
Dec 3, 202524.2224.9824.2224.4324.430.91%1,718,851
Dec 2, 202524.2224.3323.6224.2124.210.12%1,582,616
Dec 1, 202524.2024.5324.0524.1824.18-1.27%2,302,476
Nov 28, 202524.3424.6124.0724.4924.490.37%714,859
Nov 26, 202524.0224.7024.0124.4024.400.83%1,565,367
Nov 25, 202523.8624.3723.8524.2024.200.83%1,839,957
Nov 24, 202523.5824.4523.2924.0024.002.39%2,492,487
Nov 21, 202522.4823.4622.3623.4423.445.25%5,328,546
Nov 20, 202522.9523.4022.1722.2722.27-3.01%4,011,393
Nov 19, 202523.7324.0822.8722.9622.96-3.33%2,327,381
Nov 18, 202523.7024.0523.5623.7523.75-0.59%1,819,426
Nov 17, 202524.4924.6523.6723.8923.89-3.32%2,262,858
Nov 14, 202524.5924.8624.4924.7124.71-0.40%1,691,247
Nov 13, 202524.9425.4224.6624.8124.81-1.55%1,722,868
Nov 12, 202525.2825.6525.0025.2025.20-0.51%1,533,041
Nov 11, 202525.5025.6825.1225.3325.330.36%1,492,089
Nov 10, 202525.5925.7224.5725.2425.24-1.37%1,852,356
Nov 7, 202525.1425.9325.0125.5925.591.79%2,008,452
Nov 6, 202525.3325.6824.8025.1425.14-1.14%1,945,215
Nov 5, 202525.4125.7324.7525.4325.430.28%2,563,735
Nov 4, 202526.8126.8924.3425.3625.36-6.46%5,169,421
Nov 3, 202526.6427.1926.2227.1127.110.48%3,107,208
Oct 31, 202526.1227.0726.0226.9826.981.24%1,747,416
Oct 30, 202526.5227.2426.3126.6526.65-1.11%1,801,509
Oct 29, 202527.1227.4626.7426.9526.95-1.50%1,206,428
Oct 28, 202526.9527.5126.8127.3627.361.41%1,048,360
Oct 27, 202527.6027.9326.7126.9826.98-4.36%2,379,951
Oct 24, 202527.8928.3627.6728.2128.212.10%1,261,908
Oct 23, 202527.3027.6526.9627.6327.631.92%1,592,363
Oct 22, 202527.2327.6026.8627.1127.11-0.70%1,134,322
Oct 21, 202526.7727.4026.6327.3027.302.32%1,601,641
Oct 20, 202526.9427.1226.6026.6826.68-0.22%1,538,956
Oct 17, 202526.6126.8826.4526.7426.74-0.22%808,779
Oct 16, 202526.8726.9726.4226.8026.80-0.33%1,001,672
Oct 15, 202527.0827.3326.6126.8926.89-0.41%1,088,364
Oct 14, 202525.9527.1525.9127.0027.002.78%1,121,509
Oct 13, 202526.1626.4526.0126.2726.270.81%966,919
Oct 10, 202526.5126.8125.8226.0626.06-1.66%1,289,222
Oct 9, 202526.8926.9426.3126.5026.50-1.60%1,836,434
Oct 8, 202526.9927.0926.6526.9326.930.19%1,011,946
Oct 7, 202526.5826.9826.5026.8826.881.28%1,521,867
Oct 6, 202528.1628.3526.5426.5426.54-6.45%1,635,083
Oct 3, 202528.4328.8828.0328.3728.370.53%1,412,555
Oct 2, 202528.5029.2227.8928.2228.220.04%1,508,593
Oct 1, 202528.0328.5228.0328.2128.211.11%1,609,265
Sep 30, 202528.7028.7527.7627.9027.90-2.79%2,054,560
Sep 29, 202529.0229.0228.3228.7028.70-0.42%1,299,301
Sep 26, 202528.2129.0428.1228.8228.822.53%1,253,384