Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
27.40
-0.16 (-0.58%)
At close: Aug 15, 2025, 4:00 PM
27.25
-0.15 (-0.55%)
After-hours: Aug 15, 2025, 7:41 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.7427.8427.2127.4027.40-0.58%2,239,229
Aug 14, 202526.8827.6026.6827.5627.560.44%1,959,724
Aug 13, 202525.5827.5725.5027.4427.447.23%3,064,336
Aug 12, 202524.4025.6024.1825.5925.595.92%2,415,314
Aug 11, 202524.3624.7423.9224.1624.16-0.25%1,411,105
Aug 8, 202524.3424.5124.0324.2224.220.54%1,497,168
Aug 7, 202524.4524.6023.6124.0924.09-0.54%2,108,546
Aug 6, 202524.2024.4823.8124.2224.22-0.08%2,630,876
Aug 5, 202524.0024.2923.7024.2424.241.98%2,237,385
Aug 4, 202524.0024.4123.6823.7723.77-1.16%2,296,242
Aug 1, 202524.1324.4123.4124.0524.05-1.15%2,466,625
Jul 31, 202526.2926.7224.2224.3324.33-6.50%3,051,834
Jul 30, 202526.7928.5525.6926.0226.0213.38%13,785,878
Jul 29, 202524.0824.2422.8522.9522.95-2.59%4,113,926
Jul 28, 202524.7524.7523.4823.5623.56-4.19%1,756,301
Jul 25, 202524.4124.6223.9824.5924.592.50%1,444,447
Jul 24, 202524.9525.0423.8023.9923.99-5.14%1,625,798
Jul 23, 202524.8125.6924.6925.2925.293.44%2,561,318
Jul 22, 202523.6424.5323.6424.4524.453.69%1,594,543
Jul 21, 202523.8124.0023.4923.5823.580.08%1,239,817
Jul 18, 202524.0324.0323.3423.5623.56-0.42%1,006,314
Jul 17, 202523.6524.0623.2423.6623.66-0.96%1,345,395
Jul 16, 202524.0824.2623.5723.8923.89-0.46%1,047,035
Jul 15, 202524.7024.9023.9824.0024.00-2.56%1,242,746
Jul 14, 202524.5324.7024.2424.6324.630.04%950,471
Jul 11, 202524.7324.8424.5024.6224.62-1.95%775,316
Jul 10, 202524.7825.5024.6425.1125.111.70%982,981
Jul 9, 202524.8625.0124.4124.6924.690.28%1,162,104
Jul 8, 202524.3625.0623.9824.6224.621.15%1,875,468
Jul 7, 202524.9825.2824.2124.3424.34-4.66%1,502,284
Jul 3, 202525.7225.7825.4225.5325.530.39%945,486
Jul 2, 202525.3125.5524.9825.4325.431.52%1,514,614
Jul 1, 202523.5025.6423.4225.0525.056.14%2,047,790
Jun 30, 202523.4923.6723.3723.6023.60-0.08%1,162,490
Jun 27, 202523.8723.9223.3623.6223.62-0.34%1,429,255
Jun 26, 202523.3423.7123.2823.7023.701.94%1,068,360
Jun 25, 202523.5623.6222.9223.2523.25-1.40%1,513,934
Jun 24, 202523.8324.0523.5523.5823.580.17%1,456,183
Jun 23, 202523.2023.6322.8923.5423.540.68%1,625,395
Jun 20, 202523.4723.6323.1423.3823.380.04%3,251,656
Jun 18, 202523.4323.8623.3323.3723.37-0.30%1,561,012
Jun 17, 202524.1624.2323.4323.4423.44-3.86%1,612,158
Jun 16, 202524.8424.8424.1924.3824.380.74%2,394,711
Jun 13, 202524.3924.7024.0724.2024.20-2.54%1,295,202
Jun 12, 202524.5724.9124.4124.8324.83-0.60%1,275,057
Jun 11, 202525.6325.6624.8924.9824.98-1.73%1,143,999
Jun 10, 202525.2425.6424.9825.4225.421.72%1,301,647
Jun 9, 202524.8525.3524.5924.9924.991.83%1,488,919
Jun 6, 202524.5624.8324.4424.5424.541.32%1,634,344
Jun 5, 202524.4624.5823.9124.2224.22-1.26%1,614,586