Stockscreener 앱 받기
32.83
1.05%
0.34
시간 외 거래:
32.83
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.99 | $32.30 | $0.685 | 791,211.0 | +1.05% |
| 2024-11-20 | $32.77 | $32.04 | $0.73 | 952,127.0 | -0.70% |
| 2024-11-19 | $32.86 | $32.26 | $0.60 | 1,107,007.0 | -0.76% |
| 2024-11-18 | $33.53 | $32.65 | $0.88 | 1,020,279.0 | +0.21% |
| 2024-11-15 | $32.99 | $32.28 | $0.71 | 1,265,383.0 | +0.77% |
| 2024-11-14 | $33.00 | $32.06 | $0.94 | 1,432,229.0 | +2.29% |
| 2024-11-13 | $32.84 | $31.89 | $0.955 | 1,347,849.0 | +0.31% |
| 2024-11-12 | $32.87 | $31.56 | $1.31 | 1,257,770.0 | -3.75% |
| 2024-11-11 | $33.63 | $32.96 | $0.67 | 1,090,922.0 | +0.43% |
| 2024-11-08 | $33.34 | $32.60 | $0.74 | 1,239,787.0 | -0.90% |
| 2024-11-07 | $33.50 | $32.91 | $0.585 | 1,401,252.0 | -0.39% |
| 2024-11-06 | $34.21 | $32.91 | $1.30 | 2,119,609.0 | +3.67% |
| 2024-11-05 | $32.22 | $31.32 | $0.90 | 1,462,910.0 | +1.10% |
| 2024-11-04 | $32.48 | $31.73 | $0.74 | 1,236,801.0 | -0.16% |
| 2024-11-01 | $32.08 | $31.60 | $0.48 | 1,875,310.0 | -0.25% |
| 2024-10-31 | $32.61 | $31.93 | $0.68 | 1,270,697.0 | -0.84% |
| 2024-10-30 | $32.82 | $32.01 | $0.81 | 1,425,625.0 | -1.26% |
| 2024-10-29 | $33.36 | $32.04 | $1.32 | 1,718,375.0 | -0.70% |
| 2024-10-28 | $33.33 | $32.04 | $1.29 | 2,239,749.0 | +3.17% |
| 2024-10-25 | $32.86 | $31.79 | $1.07 | 2,759,674.0 | +0.57% |
| 2024-10-24 | $35.12 | $31.44 | $3.68 | 3,937,187.0 | -7.21% |
| 2024-10-23 | $34.55 | $33.66 | $0.89 | 2,100,409.0 | -1.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.21 | $31.32 | $2.89 | 20,391,657.0 | +2.75% |
| 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% |
Harley Davidson Inc 주식 (HOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.45 | $29.75 | $7.70 | 28,938,497.0 | +22.84% |
| 2023-11 | $30.79 | $26.35 | $4.44 | 27,574,921.0 | +11.69% |
| 2023-10 | $33.30 | $25.43 | $7.86 | 37,423,892.0 | -18.78% |
| 2023-09 | $35.16 | $31.77 | $3.39 | 23,857,853.0 | -2.04% |
| 2023-08 | $38.70 | $32.33 | $6.37 | 25,206,157.0 | -12.59% |
| 2023-07 | $40.29 | $34.49 | $5.80 | 38,560,223.0 | +9.66% |
| 2023-06 | $35.54 | $30.91 | $4.63 | 33,524,416.0 | +13.18% |
| 2023-05 | $37.43 | $30.85 | $6.58 | 39,351,276.0 | -16.15% |
| 2023-04 | $38.84 | $33.80 | $5.05 | 37,581,909.0 | -2.29% |
| 2023-03 | $48.23 | $35.15 | $13.09 | 52,707,424.0 | -20.15% |
| 2023-02 | $51.77 | $45.18 | $6.59 | 26,754,141.0 | +3.30% |
| 2023-01 | $46.05 | $40.88 | $5.17 | 26,816,912.0 | +10.65% |
Harley Davidson Inc 주식 (HOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.72 | $39.84 | $7.88 | 26,070,265.0 | -11.73% |
| 2022-11 | $48.72 | $42.75 | $5.97 | 30,794,659.0 | +9.60% |
| 2022-10 | $43.41 | $34.01 | $9.40 | 36,082,258.0 | +23.28% |
| 2022-09 | $43.02 | $34.81 | $8.21 | 39,963,204.0 | -9.57% |
| 2022-08 | $42.47 | $36.25 | $6.22 | 23,601,344.0 | +2.01% |
| 2022-07 | $37.82 | $30.75 | $7.07 | 24,730,044.0 | +19.43% |
| 2022-06 | $36.32 | $29.80 | $6.52 | 34,331,965.0 | -10.01% |
| 2022-05 | $41.17 | $30.42 | $10.75 | 45,583,605.0 | -3.48% |
| 2022-04 | $42.25 | $35.00 | $7.25 | 35,558,476.0 | -7.49% |
| 2022-03 | $41.84 | $36.11 | $5.73 | 42,753,888.0 | -4.60% |
| 2022-02 | $44.46 | $34.79 | $9.67 | 49,478,061.0 | +19.47% |
| 2022-01 | $39.94 | $32.12 | $7.81 | 34,613,197.0 | -8.28% |
2.61%
자본화:
|
볼륨(24시간):