Stockscreener 앱 받기
30.75
1.92%
0.58
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.15 | $30.19 | $0.96 | 4,809,643.0 | +1.92% |
| 2024-12-19 | $31.24 | $29.74 | $1.50 | 1,875,847.0 | -1.02% |
| 2024-12-18 | $32.38 | $30.33 | $2.05 | 1,242,440.0 | -3.42% |
| 2024-12-17 | $32.17 | $31.53 | $0.64 | 1,012,457.0 | -1.38% |
| 2024-12-16 | $32.46 | $31.75 | $0.71 | 1,289,370.0 | -1.81% |
| 2024-12-13 | $33.02 | $32.30 | $0.7182 | 1,408,667.0 | -1.33% |
| 2024-12-12 | $33.59 | $33.03 | $0.56 | 1,018,955.0 | -0.75% |
| 2024-12-11 | $33.58 | $32.99 | $0.59 | 1,195,432.0 | +0.24% |
| 2024-12-10 | $33.62 | $32.91 | $0.71 | 984,304.0 | -1.04% |
| 2024-12-09 | $34.09 | $33.30 | $0.795 | 1,127,587.0 | +1.57% |
| 2024-12-06 | $33.80 | $32.91 | $0.89 | 1,004,424.0 | +0.52% |
| 2024-12-05 | $33.60 | $32.74 | $0.8553 | 1,294,783.0 | -1.23% |
| 2024-12-04 | $33.73 | $33.08 | $0.6499 | 1,342,156.0 | -1.63% |
| 2024-12-03 | $34.11 | $33.57 | $0.54 | 858,062.0 | -0.62% |
| 2024-12-02 | $34.37 | $33.38 | $0.99 | 1,026,993.0 | +1.19% |
| 2024-11-29 | $34.10 | $33.50 | $0.60 | 594,041.0 | -0.33% |
| 2024-11-27 | $34.09 | $33.62 | $0.47 | 1,131,507.0 | +0.84% |
| 2024-11-26 | $34.23 | $33.23 | $1.00 | 1,208,945.0 | -3.01% |
| 2024-11-25 | $35.21 | $33.79 | $1.42 | 1,395,735.0 | +2.83% |
| 2024-11-22 | $33.98 | $32.88 | $1.10 | 1,548,221.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $29.74 | $4.63 | 26,300,763.0 | -8.56% |
| 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% |
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% |
1.58%
0.13%
자본화:
|
볼륨(24시간):