Stockscreener 앱 받기
24.54
1.32%
0.32
시간 외 거래:
24.99
0.45
+1.83%
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $24.82 | $24.44 | $0.385 | 1,633,990.0 | +1.32% |
| 2025-06-05 | $24.58 | $23.91 | $0.67 | 1,614,363.0 | -1.26% |
| 2025-06-04 | $24.70 | $24.27 | $0.435 | 1,765,366.0 | +0.25% |
| 2025-06-03 | $24.58 | $23.46 | $1.11 | 1,759,356.0 | +3.38% |
| 2025-06-02 | $24.02 | $23.32 | $0.7038 | 1,557,408.0 | -2.23% |
| 2025-05-30 | $24.68 | $24.03 | $0.645 | 1,683,499.0 | -0.74% |
| 2025-05-29 | $25.15 | $24.20 | $0.95 | 1,408,007.0 | -0.33% |
| 2025-05-28 | $25.09 | $24.22 | $0.865 | 2,610,945.0 | -0.97% |
| 2025-05-27 | $24.73 | $24.01 | $0.725 | 1,532,314.0 | +1.69% |
| 2025-05-23 | $24.44 | $23.86 | $0.58 | 1,354,058.0 | -1.86% |
| 2025-05-22 | $24.96 | $24.31 | $0.65 | 1,395,535.0 | +0.08% |
| 2025-05-21 | $25.93 | $24.69 | $1.24 | 2,315,941.0 | -4.63% |
| 2025-05-20 | $26.68 | $25.19 | $1.49 | 4,215,253.0 | +2.33% |
| 2025-05-19 | $25.87 | $24.40 | $1.47 | 2,861,054.0 | +2.59% |
| 2025-05-16 | $24.79 | $24.20 | $0.59 | 1,391,021.0 | +1.27% |
| 2025-05-15 | $24.81 | $24.30 | $0.51 | 1,658,092.0 | -2.09% |
| 2025-05-14 | $25.23 | $24.58 | $0.65 | 1,186,543.0 | -0.32% |
| 2025-05-13 | $25.27 | $24.49 | $0.785 | 1,791,373.0 | +0.60% |
| 2025-05-12 | $25.32 | $24.26 | $1.05 | 3,025,717.0 | +5.21% |
| 2025-05-09 | $23.78 | $23.28 | $0.50 | 1,064,238.0 | +0.94% |
| 2025-05-08 | $23.62 | $22.92 | $0.705 | 1,465,376.0 | +1.83% |
| 2025-05-07 | $23.55 | $22.81 | $0.745 | 1,487,323.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $24.82 | $23.32 | $1.50 | 9,964,473.0 | +1.36% |
| 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% |
0.56%
0.83%
자본화:
|
볼륨(24시간):