Get the Stockscreener App
34.38
0.03%
-0.010
After Hours:
34.38
Overview
News
Price History
Option Chain
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 May 01, 2024, is $34.38.
- 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 140.25% to $34.38 now.
- The 52-week high stock price for HOG is $44.16, representing a 28.45% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for HOG is $25.43, indicating a -26.03% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Harley-Davidson, Inc. (HOG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $35.15 | $34.01 | $1.14 | 1,388,342.0 | -0.03% |
| Apr 30, 2024 | $34.89 | $34.32 | $0.57 | 1,893,564.0 | -2.41% |
| Apr 29, 2024 | $35.50 | $34.49 | $1.01 | 2,340,415.0 | +1.41% |
| Apr 26, 2024 | $35.11 | $33.23 | $1.88 | 3,429,890.0 | +4.57% |
| Apr 25, 2024 | $38.56 | $32.21 | $6.35 | 10,671,074.0 | -15.75% |
| Apr 24, 2024 | $39.84 | $39.05 | $0.7899 | 1,888,900.0 | -0.75% |
| Apr 23, 2024 | $40.14 | $38.80 | $1.34 | 2,133,557.0 | +1.92% |
| Apr 22, 2024 | $39.23 | $38.06 | $1.17 | 1,633,827.0 | +2.50% |
| Apr 19, 2024 | $38.35 | $37.31 | $1.04 | 1,292,431.0 | +0.56% |
| Apr 18, 2024 | $38.30 | $37.36 | $0.94 | 1,440,754.0 | -0.29% |
| Apr 17, 2024 | $39.07 | $37.77 | $1.30 | 2,826,263.0 | -2.24% |
| Apr 16, 2024 | $39.68 | $38.47 | $1.21 | 1,674,913.0 | -0.74% |
| Apr 15, 2024 | $40.50 | $39.02 | $1.48 | 1,239,218.0 | -1.54% |
| Apr 12, 2024 | $40.51 | $39.53 | $0.98 | 1,966,599.0 | -2.19% |
| Apr 11, 2024 | $41.88 | $39.71 | $2.17 | 2,541,795.0 | -1.79% |
| Apr 10, 2024 | $42.48 | $41.23 | $1.26 | 1,839,816.0 | -3.59% |
| Apr 09, 2024 | $43.18 | $42.37 | $0.81 | 1,752,055.0 | -0.69% |
| Apr 08, 2024 | $43.63 | $42.65 | $0.985 | 1,444,064.0 | +2.59% |
| Apr 05, 2024 | $42.88 | $39.35 | $3.53 | 3,206,089.0 | -0.14% |
| Apr 04, 2024 | $43.54 | $42.11 | $1.43 | 1,330,137.0 | -1.61% |
| Apr 03, 2024 | $43.89 | $42.62 | $1.27 | 1,374,757.0 | -0.58% |
| Apr 02, 2024 | $43.19 | $42.45 | $0.735 | 1,028,498.0 | -1.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $35.15 | $34.01 | $1.14 | 1,388,342.0 | +0.00% |
| Apr, 2024 | $43.89 | $32.21 | $11.68 | 51,229,089.0 | -21.40% |
| 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% |
Harley-Davidson, Inc. Stock (HOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.72 | $39.84 | $7.88 | 26,070,265.0 | -11.73% |
| Nov, 2022 | $48.72 | $42.75 | $5.97 | 30,794,659.0 | +9.60% |
| Oct, 2022 | $43.41 | $34.01 | $9.40 | 36,082,258.0 | +23.28% |
| Sep, 2022 | $43.02 | $34.81 | $8.21 | 39,963,204.0 | -9.57% |
| Aug, 2022 | $42.47 | $36.25 | $6.22 | 23,601,344.0 | +2.01% |
| Jul, 2022 | $37.82 | $30.75 | $7.07 | 24,730,044.0 | +19.43% |
| Jun, 2022 | $36.32 | $29.80 | $6.52 | 34,331,965.0 | -10.01% |
| May, 2022 | $41.17 | $30.42 | $10.75 | 45,583,605.0 | -3.48% |
| Apr, 2022 | $42.25 | $35.00 | $7.25 | 35,558,476.0 | -7.49% |
| Mar, 2022 | $41.84 | $36.11 | $5.73 | 42,753,888.0 | -4.60% |
| Feb, 2022 | $44.46 | $34.79 | $9.67 | 49,478,061.0 | +19.47% |
| Jan, 2022 | $39.94 | $32.12 | $7.81 | 34,613,197.0 | -8.28% |
2.00%
Cap:
|
Volume (24h):