Stockscreener 앱 받기
24.55
1.13%
-0.28
시간 외 거래:
24.55
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $25.07 | $24.47 | $0.6049 | 1,710,075.0 | -1.13% |
| 2026-10-01 | $25.00 | $24.00 | $1.00 | 1,945,709.0 | +1.64% |
| 2026-09-30 | $25.23 | $24.31 | $0.92 | 1,881,479.0 | -1.57% |
| 2026-09-29 | $24.83 | $24.18 | $0.65 | 2,152,556.0 | +0.61% |
| 2026-09-28 | $25.35 | $24.54 | $0.81 | 1,749,617.0 | -3.06% |
| 2026-09-25 | $25.71 | $25.17 | $0.545 | 2,295,630.0 | -0.27% |
| 2026-09-24 | $26.14 | $25.14 | $0.995 | 2,240,846.0 | -1.77% |
| 2026-09-23 | $26.02 | $25.36 | $0.655 | 1,970,809.0 | -0.19% |
| 2026-09-22 | $27.00 | $26.00 | $1.00 | 1,576,517.0 | -0.69% |
| 2026-09-21 | $26.39 | $25.16 | $1.23 | 1,310,298.0 | +1.08% |
| 2026-09-18 | $26.63 | $25.59 | $1.04 | 2,937,999.0 | -2.15% |
| 2026-09-17 | $27.21 | $26.25 | $0.9631 | 1,758,565.0 | -1.27% |
| 2026-09-16 | $27.73 | $26.61 | $1.12 | 2,031,279.0 | -2.65% |
| 2026-09-15 | $27.82 | $27.26 | $0.555 | 1,363,338.0 | -0.07% |
| 2026-09-14 | $28.22 | $27.55 | $0.6733 | 2,103,391.0 | -1.00% |
| 2026-09-11 | $27.93 | $27.24 | $0.685 | 1,489,230.0 | +3.38% |
| 2026-09-10 | $26.98 | $26.22 | $0.76 | 1,461,484.0 | +1.09% |
| 2026-09-09 | $27.47 | $26.60 | $0.87 | 1,268,694.0 | -1.88% |
| 2026-09-08 | $28.39 | $27.07 | $1.32 | 1,423,184.0 | -3.96% |
| 2026-09-04 | $28.86 | $27.49 | $1.37 | 1,296,870.0 | +2.28% |
| 2026-09-03 | $28.65 | $27.17 | $1.48 | 1,750,774.0 | -0.50% |
Harley Davidson Inc 주식 (HOG) 연도별 가격 이력
이 심층 분석에서는 Harley Davidson Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harley Davidson Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harley Davidson Inc 주식 (HOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.07 | $24.00 | $1.07 | 5,365,859.0 | +0.49% |
| 2026-09 | $28.86 | $24.18 | $4.68 | 37,182,450.0 | -11.49% |
| 2026-08 | $28.65 | $24.70 | $3.95 | 38,776,606.0 | +12.42% |
| 2026-07 | $28.77 | $24.00 | $4.77 | 57,921,008.0 | +0.37% |
| 2026-06 | $26.50 | $23.77 | $2.73 | 63,072,786.0 | +1.16% |
| 2026-05 | $26.99 | $22.40 | $4.59 | 58,430,398.0 | +1.21% |
| 2026-04 | $24.68 | $20.01 | $4.67 | 65,882,730.0 | +18.15% |
| 2026-03 | $20.44 | $17.09 | $3.35 | 89,414,683.0 | +12.33% |
| 2026-02 | $21.34 | $17.93 | $3.41 | 75,233,927.0 | -9.09% |
| 2026-01 | $21.58 | $19.44 | $2.14 | 56,989,929.0 | -3.37% |
Harley Davidson Inc 주식 (HOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.98 | $20.51 | $4.47 | 57,392,976.0 | -14.99% |
| 2025-11 | $27.19 | $22.17 | $5.02 | 45,495,847.0 | -9.23% |
| 2025-10 | $29.22 | $25.82 | $3.40 | 32,015,062.0 | -3.30% |
| 2025-09 | $31.25 | $27.76 | $3.49 | 37,059,880.0 | -4.19% |
| 2025-08 | $29.34 | $23.41 | $5.93 | 40,210,233.0 | +19.69% |
| 2025-07 | $28.55 | $22.85 | $5.70 | 46,326,566.0 | +3.09% |
| 2025-06 | $25.66 | $22.89 | $2.77 | 31,905,760.0 | -2.52% |
| 2025-05 | $26.68 | $22.81 | $3.87 | 42,744,439.0 | +7.98% |
| 2025-04 | $25.66 | $20.45 | $5.21 | 55,439,312.0 | -11.21% |
| 2025-03 | $27.98 | $23.81 | $4.18 | 53,525,280.0 | -1.98% |
| 2025-02 | $27.60 | $25.25 | $2.35 | 47,825,360.0 | -4.80% |
| 2025-01 | $31.03 | $27.01 | $4.02 | 36,823,734.0 | -10.19% |
Harley Davidson Inc 주식 (HOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $29.46 | $4.91 | 25,468,023.0 | -11.72% |
| 2024-11 | $35.21 | $31.32 | $3.89 | 25,478,895.0 | +5.26% |
| 2024-10 | $38.43 | $31.44 | $6.99 | 42,101,566.0 | -17.08% |
| 2024-09 | $39.93 | $34.28 | $5.65 | 36,068,065.0 | +2.91% |
| 2024-08 | $38.63 | $33.50 | $5.13 | 30,030,328.0 | -0.16% |
| 2024-07 | $38.80 | $31.65 | $7.15 | 42,339,134.0 | +11.81% |
| 2024-06 | $36.97 | $31.96 | $5.01 | 29,061,885.0 | -6.52% |
| 2024-05 | $36.72 | $32.75 | $3.97 | 31,982,215.0 | +4.33% |
| 2024-04 | $43.89 | $32.21 | $11.68 | 49,840,747.0 | -21.38% |
| 2024-03 | $44.16 | $35.09 | $9.07 | 38,817,956.0 | +20.60% |
| 2024-02 | $38.12 | $32.56 | $5.55 | 34,711,143.0 | +11.77% |
| 2024-01 | $36.96 | $32.36 | $4.60 | 25,737,927.0 | -11.92% |
0.90%
자본화:
|
볼륨(24시간):