Stockscreener 앱 받기
24.09
0.54%
-0.13
시간 외 거래:
24.20
0.11
+0.46%
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $24.60 | $23.61 | $0.99 | 2,108,229.0 | -0.54% |
| 2025-08-06 | $24.48 | $23.81 | $0.665 | 2,630,868.0 | -0.08% |
| 2025-08-05 | $24.29 | $23.70 | $0.5845 | 2,237,189.0 | +1.98% |
| 2025-08-04 | $24.41 | $23.68 | $0.73 | 2,296,204.0 | -1.16% |
| 2025-08-01 | $24.41 | $23.41 | $1.00 | 2,466,622.0 | -1.15% |
| 2025-07-31 | $26.72 | $24.22 | $2.50 | 3,046,977.0 | -6.50% |
| 2025-07-30 | $28.55 | $25.69 | $2.86 | 13,769,163.0 | +13.38% |
| 2025-07-29 | $24.24 | $22.85 | $1.39 | 4,099,417.0 | -2.59% |
| 2025-07-28 | $24.75 | $23.48 | $1.27 | 1,752,817.0 | -4.19% |
| 2025-07-25 | $24.62 | $23.98 | $0.64 | 1,444,236.0 | +2.50% |
| 2025-07-24 | $25.04 | $23.80 | $1.23 | 1,624,831.0 | -5.14% |
| 2025-07-23 | $25.59 | $25.17 | $0.42 | 1,359,253.0 | +3.44% |
| 2025-07-22 | $24.53 | $23.64 | $0.89 | 1,594,522.0 | +3.69% |
| 2025-07-21 | $24.00 | $23.49 | $0.51 | 1,239,804.0 | +0.08% |
| 2025-07-18 | $24.03 | $23.34 | $0.695 | 1,006,270.0 | -0.42% |
| 2025-07-17 | $24.06 | $23.24 | $0.82 | 1,345,381.0 | -0.96% |
| 2025-07-16 | $24.26 | $23.57 | $0.6891 | 1,046,845.0 | -0.46% |
| 2025-07-15 | $24.90 | $23.98 | $0.925 | 1,242,714.0 | -2.56% |
| 2025-07-14 | $24.70 | $24.24 | $0.46 | 950,458.0 | +0.04% |
| 2025-07-11 | $24.84 | $24.50 | $0.34 | 775,100.0 | -1.95% |
| 2025-07-10 | $25.50 | $24.64 | $0.86 | 982,976.0 | +1.70% |
| 2025-07-09 | $25.00 | $24.41 | $0.595 | 1,161,944.0 | +0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.60 | $23.41 | $1.19 | 13,847,341.0 | -0.99% |
| 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% |
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% |
1.16%
0.92%
자본화:
|
볼륨(24시간):