31.87
price down icon0.25%   -0.08
after-market 시간 외 거래: 31.87
loading

Harley Davidson Inc 주식 (HOG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-22 $35.25 $34.28 $0.97 1,893,315.0 -2.70%
2024-10-21 $36.34 $35.45 $0.89 894,461.0 -2.04%
2024-10-18 $36.94 $36.21 $0.7261 1,117,218.0 -1.15%
2024-10-17 $36.72 $36.03 $0.69 1,309,837.0 +0.38%
2024-10-16 $36.59 $35.53 $1.06 1,313,748.0 +3.60%
2024-10-15 $36.39 $35.19 $1.20 1,851,905.0 -0.62%
2024-10-14 $35.53 $34.19 $1.34 1,292,602.0 +1.96%
2024-10-11 $34.83 $33.76 $1.07 1,062,526.0 +3.02%
2024-10-10 $34.07 $33.54 $0.53 1,368,749.0 -0.59%
2024-10-09 $34.17 $33.50 $0.67 1,016,791.0 -0.32%
2024-10-08 $34.32 $33.47 $0.85 1,334,864.0 +0.77%
2024-10-07 $34.48 $33.16 $1.32 2,284,183.0 -2.79%
2024-10-04 $36.53 $34.72 $1.81 2,029,586.0 -1.17%
2024-10-03 $36.42 $34.89 $1.53 2,652,195.0 -3.48%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $32.08 $31.60 $0.48 1,875,310.0 +0.00%
2024-10 $38.43 $31.44 $6.99 43,976,876.0 -17.29%
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

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

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%
recreational_vehicles PII
$70.40
price up icon 0.70%
$49.83
price up icon 1.14%
recreational_vehicles BC
$80.89
price up icon 1.44%
recreational_vehicles THO
$104.58
price up icon 0.48%
$112.58
price up icon 1.17%
자본화:     |  볼륨(24시간):