Get the Stockscreener App
24.22
1.26%
-0.31
Overview
News
Price History
Option Chain
Financials
Why HOG Down?
Discussions
Forecast
Stock Split
Dividend History
Harley Davidson Inc Stock (HOG) Price History
The historical daily chart and data for Harley Davidson Inc stock (HOG), adjusted for splits and dividends, show that the latest closing stock price as of June 05, 2025, is $24.22.
- Harley Davidson Inc all-time high stock price is $74.13, occurred on May 01, 2014.
- The lowest Harley Davidson Inc stock price recorded was $14.31 on March 23, 2020. Since then, Harley Davidson Inc's stock price has risen over 69.25% to $24.22 now.
- The 52-week high stock price for HOG is $39.93, representing a 64.86% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for HOG is $20.45, indicating a -15.57% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Harley Davidson Inc (HOG) stock in the beginning of 2024 was $37.70. The stock closed the year at $41.60, a gain of over 10.34% for the year.
The table below shows more information about HOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $24.58 | $23.91 | $0.67 | 1,614,363.0 | -1.26% |
| Jun 04, 2025 | $24.70 | $24.27 | $0.435 | 1,765,366.0 | +0.25% |
| Jun 03, 2025 | $24.58 | $23.46 | $1.11 | 1,759,356.0 | +3.38% |
| Jun 02, 2025 | $24.02 | $23.32 | $0.7038 | 1,557,408.0 | -2.23% |
| May 30, 2025 | $24.68 | $24.03 | $0.645 | 1,683,499.0 | -0.74% |
| May 29, 2025 | $25.15 | $24.20 | $0.95 | 1,408,007.0 | -0.33% |
| May 28, 2025 | $25.09 | $24.22 | $0.865 | 2,610,945.0 | -0.97% |
| May 27, 2025 | $24.73 | $24.01 | $0.725 | 1,532,314.0 | +1.69% |
| May 23, 2025 | $24.44 | $23.86 | $0.58 | 1,354,058.0 | -1.86% |
| May 22, 2025 | $24.96 | $24.31 | $0.65 | 1,395,535.0 | +0.08% |
| May 21, 2025 | $25.93 | $24.69 | $1.24 | 2,315,941.0 | -4.63% |
| May 20, 2025 | $26.68 | $25.19 | $1.49 | 4,215,253.0 | +2.33% |
| May 19, 2025 | $25.87 | $24.40 | $1.47 | 2,861,054.0 | +2.59% |
| May 16, 2025 | $24.79 | $24.20 | $0.59 | 1,391,021.0 | +1.27% |
| May 15, 2025 | $24.81 | $24.30 | $0.51 | 1,658,092.0 | -2.09% |
| May 14, 2025 | $25.23 | $24.58 | $0.65 | 1,186,543.0 | -0.32% |
| May 13, 2025 | $25.27 | $24.49 | $0.785 | 1,791,373.0 | +0.60% |
| May 12, 2025 | $25.32 | $24.26 | $1.05 | 3,025,717.0 | +5.21% |
| May 09, 2025 | $23.78 | $23.28 | $0.50 | 1,064,238.0 | +0.94% |
| May 08, 2025 | $23.62 | $22.92 | $0.705 | 1,465,376.0 | +1.83% |
| May 07, 2025 | $23.55 | $22.81 | $0.745 | 1,487,323.0 | -1.42% |
Harley Davidson Inc Stock (HOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harley Davidson Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harley Davidson Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harley Davidson Inc Stock (HOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $24.70 | $23.32 | $1.38 | 8,310,856.0 | +0.04% |
| May, 2025 | $26.68 | $22.81 | $3.87 | 42,744,439.0 | +7.98% |
| Apr, 2025 | $25.66 | $20.45 | $5.21 | 55,439,312.0 | -11.21% |
| Mar, 2025 | $27.98 | $23.81 | $4.18 | 53,525,280.0 | -1.98% |
| Feb, 2025 | $27.60 | $25.25 | $2.35 | 47,825,360.0 | -4.80% |
| Jan, 2025 | $31.03 | $27.01 | $4.02 | 36,823,734.0 | -10.19% |
Harley Davidson Inc Stock (HOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.37 | $29.46 | $4.91 | 25,468,023.0 | -11.72% |
| Nov, 2024 | $35.21 | $31.32 | $3.89 | 25,478,895.0 | +5.26% |
| Oct, 2024 | $38.43 | $31.44 | $6.99 | 42,101,566.0 | -17.08% |
| Sep, 2024 | $39.93 | $34.28 | $5.65 | 36,068,065.0 | +2.91% |
| Aug, 2024 | $38.63 | $33.50 | $5.13 | 30,030,328.0 | -0.16% |
| Jul, 2024 | $38.80 | $31.65 | $7.15 | 42,339,134.0 | +11.81% |
| Jun, 2024 | $36.97 | $31.96 | $5.01 | 29,061,885.0 | -6.52% |
| May, 2024 | $36.72 | $32.75 | $3.97 | 31,982,215.0 | +4.33% |
| Apr, 2024 | $43.89 | $32.21 | $11.68 | 49,840,747.0 | -21.38% |
| Mar, 2024 | $44.16 | $35.09 | $9.07 | 38,817,956.0 | +20.60% |
| Feb, 2024 | $38.12 | $32.56 | $5.55 | 34,711,143.0 | +11.77% |
| Jan, 2024 | $36.96 | $32.36 | $4.60 | 25,737,927.0 | -11.92% |
Harley Davidson Inc Stock (HOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.45 | $29.75 | $7.70 | 28,938,497.0 | +22.84% |
| Nov, 2023 | $30.79 | $26.35 | $4.44 | 27,574,921.0 | +11.69% |
| Oct, 2023 | $33.30 | $25.43 | $7.86 | 37,423,892.0 | -18.78% |
| Sep, 2023 | $35.16 | $31.77 | $3.39 | 23,857,853.0 | -2.04% |
| Aug, 2023 | $38.70 | $32.33 | $6.37 | 25,206,157.0 | -12.59% |
| Jul, 2023 | $40.29 | $34.49 | $5.80 | 38,560,223.0 | +9.66% |
| Jun, 2023 | $35.54 | $30.91 | $4.63 | 33,524,416.0 | +13.18% |
| May, 2023 | $37.43 | $30.85 | $6.58 | 39,351,276.0 | -16.15% |
| Apr, 2023 | $38.84 | $33.80 | $5.05 | 37,581,909.0 | -2.29% |
| Mar, 2023 | $48.23 | $35.15 | $13.09 | 52,707,424.0 | -20.15% |
| Feb, 2023 | $51.77 | $45.18 | $6.59 | 26,754,141.0 | +3.30% |
| Jan, 2023 | $46.05 | $40.88 | $5.17 | 26,816,912.0 | +10.65% |
1.31%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):