Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
24.85
+1.23 (5.21%)
At close: May 12, 2025, 4:00 PM
24.56
-0.29 (-1.17%)
After-hours: May 12, 2025, 4:28 PM EDT
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.69 | 25.32 | 24.26 | 24.79 | - | 4.95% | 1,935,613 |
| May 9, 2025 | 23.48 | 23.78 | 23.28 | 23.62 | 23.62 | 0.94% | 1,064,416 |
| May 8, 2025 | 23.15 | 23.63 | 22.92 | 23.40 | 23.40 | 1.83% | 1,465,813 |
| May 7, 2025 | 23.50 | 23.56 | 22.81 | 22.98 | 22.98 | -1.42% | 1,487,541 |
| May 6, 2025 | 23.13 | 23.90 | 23.08 | 23.31 | 23.31 | -1.98% | 1,851,611 |
| May 5, 2025 | 23.50 | 24.10 | 23.40 | 23.78 | 23.78 | 1.15% | 2,058,666 |
| May 2, 2025 | 23.36 | 23.73 | 22.89 | 23.51 | 23.51 | 2.04% | 2,958,797 |
| May 1, 2025 | 23.45 | 23.89 | 22.95 | 23.04 | 23.04 | 2.77% | 3,434,909 |
| Apr 30, 2025 | 22.63 | 22.63 | 21.83 | 22.42 | 22.42 | -3.20% | 5,787,919 |
| Apr 29, 2025 | 23.25 | 23.41 | 22.96 | 23.16 | 23.16 | -1.24% | 2,057,158 |
| Apr 28, 2025 | 23.50 | 23.91 | 23.17 | 23.45 | 23.45 | -0.21% | 1,560,155 |
| Apr 25, 2025 | 23.59 | 23.70 | 23.34 | 23.50 | 23.50 | -0.80% | 1,302,728 |
| Apr 24, 2025 | 23.13 | 23.69 | 22.76 | 23.69 | 23.69 | 2.60% | 1,664,335 |
| Apr 23, 2025 | 23.72 | 24.33 | 23.03 | 23.09 | 23.09 | 1.58% | 1,897,065 |
| Apr 22, 2025 | 22.39 | 22.83 | 22.25 | 22.73 | 22.73 | 3.13% | 1,435,040 |
| Apr 21, 2025 | 22.12 | 22.26 | 21.53 | 22.04 | 22.04 | -2.09% | 1,656,671 |
| Apr 17, 2025 | 21.90 | 22.70 | 21.90 | 22.51 | 22.51 | 3.02% | 2,300,184 |
| Apr 16, 2025 | 21.50 | 22.50 | 21.50 | 21.85 | 21.85 | 1.11% | 1,682,404 |
| Apr 15, 2025 | 22.33 | 22.76 | 21.56 | 21.61 | 21.61 | -4.30% | 2,021,354 |
| Apr 14, 2025 | 22.68 | 22.84 | 21.92 | 22.58 | 22.58 | 0.18% | 1,897,097 |
| Apr 11, 2025 | 21.62 | 22.58 | 21.10 | 22.54 | 22.54 | 4.89% | 3,743,702 |
| Apr 10, 2025 | 23.32 | 23.32 | 20.55 | 21.49 | 21.49 | -9.25% | 5,123,245 |
| Apr 9, 2025 | 20.95 | 24.09 | 20.55 | 23.68 | 23.68 | 13.74% | 4,200,778 |
| Apr 8, 2025 | 23.04 | 24.38 | 20.45 | 20.82 | 20.82 | -8.60% | 3,542,791 |
| Apr 7, 2025 | 22.27 | 23.53 | 21.62 | 22.78 | 22.78 | -0.87% | 3,877,214 |
| Apr 4, 2025 | 22.20 | 23.15 | 21.15 | 22.98 | 22.98 | -0.13% | 3,947,736 |
| Apr 3, 2025 | 24.92 | 25.00 | 22.86 | 23.01 | 23.01 | -10.05% | 2,891,491 |
| Apr 2, 2025 | 24.75 | 25.67 | 24.75 | 25.58 | 25.58 | 2.08% | 1,550,142 |
| Apr 1, 2025 | 25.32 | 25.44 | 24.64 | 25.06 | 25.06 | -0.75% | 2,079,013 |
| Mar 31, 2025 | 24.95 | 25.51 | 24.75 | 25.25 | 25.25 | 0.44% | 1,728,221 |
| Mar 28, 2025 | 25.71 | 25.95 | 24.99 | 25.14 | 25.14 | -3.08% | 1,844,548 |
| Mar 27, 2025 | 25.78 | 26.31 | 25.49 | 25.94 | 25.94 | -0.08% | 1,449,529 |
| Mar 26, 2025 | 25.65 | 26.31 | 25.61 | 25.96 | 25.96 | 1.49% | 1,566,739 |
| Mar 25, 2025 | 25.61 | 25.70 | 25.02 | 25.58 | 25.58 | -0.20% | 1,741,642 |
| Mar 24, 2025 | 25.06 | 25.80 | 25.06 | 25.63 | 25.63 | 3.72% | 2,305,890 |
| Mar 21, 2025 | 24.89 | 24.97 | 24.37 | 24.71 | 24.71 | -2.10% | 10,135,354 |
| Mar 20, 2025 | 25.25 | 25.61 | 24.87 | 25.24 | 25.24 | -0.43% | 1,737,867 |
| Mar 19, 2025 | 25.23 | 25.97 | 25.17 | 25.35 | 25.35 | 0.56% | 1,542,099 |
| Mar 18, 2025 | 25.60 | 25.69 | 25.17 | 25.21 | 25.21 | -1.87% | 1,749,417 |
| Mar 17, 2025 | 24.70 | 25.85 | 24.68 | 25.69 | 25.69 | 4.60% | 2,514,609 |
| Mar 14, 2025 | 24.40 | 24.68 | 24.11 | 24.56 | 24.56 | 1.49% | 2,123,758 |
| Mar 13, 2025 | 24.46 | 24.81 | 23.81 | 24.20 | 24.20 | -1.14% | 2,116,564 |
| Mar 12, 2025 | 25.74 | 25.91 | 24.19 | 24.48 | 24.48 | -5.70% | 2,902,713 |
| Mar 11, 2025 | 27.04 | 27.19 | 25.37 | 25.96 | 25.96 | -4.35% | 3,240,823 |
| Mar 10, 2025 | 25.70 | 27.99 | 25.70 | 27.14 | 27.14 | 4.02% | 5,462,004 |
| Mar 7, 2025 | 25.32 | 26.20 | 25.22 | 26.09 | 26.09 | 2.47% | 2,110,190 |
| Mar 6, 2025 | 25.07 | 25.57 | 24.60 | 25.46 | 25.46 | 1.35% | 3,207,690 |
| Mar 5, 2025 | 24.31 | 25.18 | 23.82 | 25.12 | 25.12 | 4.10% | 2,499,636 |
| Mar 4, 2025 | 24.56 | 24.63 | 23.86 | 24.13 | 24.13 | -3.13% | 2,920,073 |
| Mar 3, 2025 | 25.98 | 26.25 | 24.70 | 24.91 | 24.91 | -3.30% | 2,657,386 |