Harley-Davidson (HOG)

27.75Last Price

+0.14 (0.51%)Change

Harley-Davidson is an iconic American motorcycle manufacturer renowned for its heavyweight motorcycles designed for cruising on highways

The company cultivates a rich heritage and brand culture that appeals to motorcycle enthusiasts worldwide, offering a diverse range of models that emphasize performance, style, and customizability. Beyond manufacturing, Harley-Davidson engages in lifestyle branding, selling motorcycles, apparel, and accessories, while also fostering a community through events and riding experiences that celebrate the freedom of the open road.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	27.71	28.04	27.48	27.61	2,292,643	27.61
1/29/2025	27.38	27.77	27.18	27.51	2,370,669	27.51
1/28/2025	28.23	28.33	27.26	27.46	2,861,902	27.46
1/27/2025	28.69	28.71	28.10	28.42	2,245,615	28.42
1/24/2025	28.56	28.69	28.19	28.39	1,770,627	28.39
1/23/2025	28.00	28.78	27.46	28.73	2,497,010	28.73
1/22/2025	28.66	28.82	28.17	28.26	1,572,548	28.26
1/21/2025	28.69	29.32	28.69	28.84	1,491,320	28.84
1/17/2025	29.94	29.98	29.01	29.04	1,472,492	29.04
1/16/2025	29.30	29.75	29.06	29.64	1,674,634	29.64
1/15/2025	29.65	29.90	29.31	29.50	2,439,440	29.50
1/14/2025	28.48	28.94	28.32	28.87	2,102,125	28.87
1/13/2025	27.76	28.28	27.37	28.23	1,220,614	28.23
1/10/2025	28.36	28.71	27.69	27.80	1,492,714	27.80
1/08/2025	29.23	29.23	28.51	28.89	2,651,521	28.89
1/07/2025	30.18	30.23	29.29	29.46	1,357,914	29.46
1/06/2025	30.40	31.03	29.98	30.02	1,205,291	30.02
1/03/2025	29.53	30.09	28.96	30.01	1,046,740	30.01
1/02/2025	30.24	30.37	29.39	29.43	1,362,040	29.43
12/31/2024	29.69	0.00	30.13	30.13	0	30.13
12/30/2024	30.00	30.09	29.46	29.69	1,106,104	29.69
12/27/2024	30.54	30.89	30.05	30.28	742,055	30.28
12/26/2024	30.65	30.91	30.52	30.79	592,856	30.79
12/24/2024	30.73	30.86	30.37	30.83	399,698	30.83
12/23/2024	30.63	31.01	30.24	30.70	1,272,793	30.70
12/20/2024	30.22	31.15	30.19	30.75	5,391,608	30.75
12/19/2024	30.73	31.24	29.74	30.14	1,380,197	30.14
12/18/2024	31.65	32.38	30.33	30.48	1,263,699	30.48
12/17/2024	31.86	32.17	31.53	31.56	1,026,631	31.56
12/16/2024	32.32	32.46	31.75	32.00	1,321,561	32.00
12/13/2024	33.00	33.02	32.30	32.59	1,424,061	32.59
12/12/2024	33.36	33.59	33.03	33.03	1,056,686	33.03
12/11/2024	33.49	33.58	32.99	33.28	1,406,062	33.28
12/10/2024	33.55	33.62	32.91	33.20	1,027,783	33.20
12/09/2024	33.32	34.09	33.30	33.55	1,149,583	33.38
12/06/2024	33.31	33.80	32.91	33.03	1,043,998	32.86
12/05/2024	33.44	33.60	32.74	32.86	1,322,922	32.69
12/04/2024	33.41	33.73	33.08	33.27	1,359,987	33.10
12/03/2024	34.00	34.11	33.57	33.82	890,140	33.65
12/02/2024	33.71	34.37	33.38	34.03	1,053,499	33.85
11/29/2024	33.92	34.10	33.50	33.63	616,268	33.46
11/27/2024	33.62	34.09	33.62	33.74	1,169,279	33.57
11/26/2024	34.14	34.23	33.23	33.46	1,261,006	33.29
11/25/2024	34.02	35.21	33.79	34.50	1,419,877	34.32
11/22/2024	32.94	33.98	32.88	33.55	1,585,977	33.38
11/21/2024	32.52	32.99	32.30	32.83	856,954	32.66
11/20/2024	32.59	32.77	32.04	32.49	1,003,269	32.32
11/19/2024	32.53	32.86	32.26	32.72	1,139,655	32.55
11/18/2024	32.79	33.53	32.65	32.97	1,084,891	32.80
11/15/2024	32.73	32.99	32.28	32.90	1,290,178	32.73
11/14/2024	32.14	33.00	32.06	32.65	1,465,748	32.48
11/13/2024	31.91	32.84	31.89	31.92	1,377,765	31.76
11/12/2024	32.87	32.87	31.56	31.82	1,287,729	31.66
11/11/2024	33.34	33.63	32.96	33.06	1,105,030	32.89
11/08/2024	33.19	33.34	32.60	32.92	1,268,062	32.75
11/07/2024	33.33	33.50	32.91	33.22	1,443,936	33.05
11/06/2024	33.60	34.21	32.91	33.35	2,166,089	33.18
11/05/2024	31.46	32.22	31.32	32.17	1,476,147	32.00
11/04/2024	31.84	32.48	31.73	31.82	1,254,507	31.66
11/01/2024	31.97	32.08	31.60	31.87	1,910,664	31.71
10/31/2024	32.19	32.61	31.93	31.95	1,315,861	31.79