Stockscreener 앱 받기
25.06
0.75%
-0.19
시간 외 거래:
25.05
-0.010
-0.04%
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $25.44 | $24.64 | $0.80 | 2,078,599.0 | -0.75% |
| 2025-03-31 | $25.51 | $24.75 | $0.76 | 1,727,964.0 | +0.44% |
| 2025-03-28 | $25.95 | $24.98 | $0.965 | 1,843,485.0 | -3.08% |
| 2025-03-27 | $26.31 | $25.49 | $0.82 | 1,409,061.0 | -0.08% |
| 2025-03-26 | $26.31 | $25.61 | $0.705 | 1,543,832.0 | +1.49% |
| 2025-03-25 | $25.70 | $25.02 | $0.68 | 1,668,988.0 | -0.20% |
| 2025-03-24 | $25.80 | $25.06 | $0.74 | 2,249,606.0 | +3.72% |
| 2025-03-21 | $24.97 | $24.37 | $0.60 | 8,978,078.0 | -2.10% |
| 2025-03-20 | $25.61 | $24.87 | $0.735 | 1,721,969.0 | -0.43% |
| 2025-03-19 | $25.97 | $25.16 | $0.805 | 1,429,174.0 | +0.56% |
| 2025-03-18 | $25.69 | $25.17 | $0.52 | 1,723,386.0 | -1.87% |
| 2025-03-17 | $25.85 | $24.68 | $1.18 | 2,484,532.0 | +4.60% |
| 2025-03-14 | $24.68 | $24.11 | $0.57 | 2,042,151.0 | +1.49% |
| 2025-03-13 | $24.81 | $23.81 | $1.00 | 2,035,820.0 | -1.14% |
| 2025-03-12 | $25.91 | $24.19 | $1.72 | 2,810,931.0 | -5.70% |
| 2025-03-11 | $27.19 | $25.37 | $1.82 | 3,230,988.0 | -4.35% |
| 2025-03-10 | $27.98 | $25.70 | $2.29 | 5,374,307.0 | +4.02% |
| 2025-03-07 | $26.20 | $25.22 | $0.98 | 2,071,266.0 | +2.47% |
| 2025-03-06 | $25.57 | $24.59 | $0.9742 | 3,143,410.0 | +1.35% |
| 2025-03-05 | $25.18 | $23.82 | $1.36 | 2,399,845.0 | +4.10% |
| 2025-03-04 | $24.54 | $24.13 | $0.41 | 1,081,573.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.44 | $24.64 | $0.80 | 2,078,599.0 | +0.00% |
| 2025-03 | $27.98 | $23.81 | $4.18 | 55,603,879.0 | -2.72% |
| 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% |
0.15%
자본화:
|
볼륨(24시간):