Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
23.36
-0.37 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
23.22
-0.14 (-0.60%)
After-hours: Dec 5, 2025, 7:34 PM EST

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7123.8623.2923.3623.36-1.56%2,544,213
Dec 4, 202524.7024.7023.6423.7323.73-2.87%2,495,407
Dec 3, 202524.2224.9824.2224.4324.430.91%1,718,851
Dec 2, 202524.2224.3323.6224.2124.210.12%1,582,616
Dec 1, 202524.2024.5324.0524.1824.18-1.27%2,302,476
Nov 28, 202524.3424.6124.0724.4924.490.37%714,859
Nov 26, 202524.0224.7024.0124.4024.400.83%1,565,367
Nov 25, 202523.8624.3723.8524.2024.200.83%1,839,957
Nov 24, 202523.5824.4523.2924.0024.002.39%2,492,487
Nov 21, 202522.4823.4622.3623.4423.445.25%5,328,546
Nov 20, 202522.9523.4022.1722.2722.27-3.01%4,011,393
Nov 19, 202523.7324.0822.8722.9622.96-3.33%2,327,381
Nov 18, 202523.7024.0523.5623.7523.75-0.59%1,819,426
Nov 17, 202524.4924.6523.6723.8923.89-3.32%2,262,858
Nov 14, 202524.5924.8624.4924.7124.71-0.40%1,691,247
Nov 13, 202524.9425.4224.6624.8124.81-1.55%1,722,868
Nov 12, 202525.2825.6525.0025.2025.20-0.51%1,533,041
Nov 11, 202525.5025.6825.1225.3325.330.36%1,492,089
Nov 10, 202525.5925.7224.5725.2425.24-1.37%1,852,356
Nov 7, 202525.1425.9325.0125.5925.591.79%2,008,452
Nov 6, 202525.3325.6824.8025.1425.14-1.14%1,945,215
Nov 5, 202525.4125.7324.7525.4325.430.28%2,563,735
Nov 4, 202526.8126.8924.3425.3625.36-6.46%5,169,421
Nov 3, 202526.6427.1926.2227.1127.110.48%3,107,208
Oct 31, 202526.1227.0726.0226.9826.981.24%1,747,416
Oct 30, 202526.5227.2426.3126.6526.65-1.11%1,801,509
Oct 29, 202527.1227.4626.7426.9526.95-1.50%1,206,428
Oct 28, 202526.9527.5126.8127.3627.361.41%1,048,360
Oct 27, 202527.6027.9326.7126.9826.98-4.36%2,379,951
Oct 24, 202527.8928.3627.6728.2128.212.10%1,261,908
Oct 23, 202527.3027.6526.9627.6327.631.92%1,592,363
Oct 22, 202527.2327.6026.8627.1127.11-0.70%1,134,322
Oct 21, 202526.7727.4026.6327.3027.302.32%1,601,641
Oct 20, 202526.9427.1226.6026.6826.68-0.22%1,538,956
Oct 17, 202526.6126.8826.4526.7426.74-0.22%808,779
Oct 16, 202526.8726.9726.4226.8026.80-0.33%1,001,672
Oct 15, 202527.0827.3326.6126.8926.89-0.41%1,088,364
Oct 14, 202525.9527.1525.9127.0027.002.78%1,121,509
Oct 13, 202526.1626.4526.0126.2726.270.81%966,919
Oct 10, 202526.5126.8125.8226.0626.06-1.66%1,289,222
Oct 9, 202526.8926.9426.3126.5026.50-1.60%1,836,434
Oct 8, 202526.9927.0926.6526.9326.930.19%1,011,946
Oct 7, 202526.5826.9826.5026.8826.881.28%1,521,867
Oct 6, 202528.1628.3526.5426.5426.54-6.45%1,635,083
Oct 3, 202528.4328.8828.0328.3728.370.53%1,412,555
Oct 2, 202528.5029.2227.8928.2228.220.04%1,508,593
Oct 1, 202528.0328.5228.0328.2128.211.11%1,609,265
Sep 30, 202528.7028.7527.7627.9027.90-2.79%2,054,560
Sep 29, 202529.0229.0228.3228.7028.70-0.42%1,299,301
Sep 26, 202528.2129.0428.1228.8228.822.53%1,253,384
Sep 25, 202528.7528.7527.8728.1128.11-2.67%1,887,022
Sep 24, 202528.7429.1328.5628.8828.880.21%1,263,654
Sep 23, 202529.0529.8828.7228.8228.820.28%1,536,025
Sep 22, 202528.1428.8528.0628.7428.741.48%1,959,199
Sep 19, 202529.7029.7428.2328.3228.32-4.81%4,592,510
Sep 18, 202529.9530.1929.4229.7529.75-0.13%1,558,724
Sep 17, 202530.0631.2529.6329.7929.79-0.90%2,074,950
Sep 16, 202529.8730.3329.6630.0630.060.60%1,509,212
Sep 15, 202529.9130.0929.5629.8829.88-0.03%1,191,109
Sep 12, 202530.6130.7129.8329.8929.89-2.64%1,383,743
Sep 11, 202530.0830.8630.0030.7030.702.23%1,628,121
Sep 10, 202530.6730.7029.6930.0330.03-3.07%1,470,208
Sep 9, 202530.9931.0330.6630.9830.80-0.16%1,523,797
Sep 8, 202530.2831.0429.8231.0330.852.75%2,302,547
Sep 5, 202530.3131.0730.0930.2030.020.03%2,136,399
Sep 4, 202529.4930.3129.4330.1930.012.72%1,409,691
Sep 3, 202529.1329.8129.0929.3929.220.34%1,691,556
Sep 2, 202528.7929.3328.5729.2929.120.58%1,485,134
Aug 29, 202528.8329.3228.7529.1228.951.04%1,292,111
Aug 28, 202529.3029.3028.4228.8228.65-1.20%1,486,703
Aug 27, 202528.4829.3428.4729.1729.001.57%1,617,142
Aug 26, 202528.8829.2628.5928.7228.55-0.45%1,732,756
Aug 25, 202528.8928.9828.5428.8528.680.52%1,545,803
Aug 22, 202527.3228.8227.3228.7028.536.06%1,903,552
Aug 21, 202526.9927.3226.7327.0626.90-0.84%1,414,060
Aug 20, 202527.7728.1627.2927.2927.13-2.54%1,514,710
Aug 19, 202527.7528.6427.7228.0027.841.16%1,782,643
Aug 18, 202527.5027.9227.3327.6827.521.02%1,867,640
Aug 15, 202527.7427.8427.2127.4027.24-0.58%2,239,835
Aug 14, 202526.8827.6026.6827.5627.400.44%1,959,724
Aug 13, 202525.5827.5725.5027.4427.287.23%3,064,336
Aug 12, 202524.4025.6024.1825.5925.445.92%2,415,314
Aug 11, 202524.3624.7423.9224.1624.02-0.25%1,411,105
Aug 8, 202524.3424.5124.0324.2224.080.54%1,497,168
Aug 7, 202524.4524.6023.6124.0923.95-0.54%2,108,546
Aug 6, 202524.2024.4823.8124.2224.08-0.08%2,630,876
Aug 5, 202524.0024.2923.7024.2424.101.98%2,237,385
Aug 4, 202524.0024.4123.6823.7723.63-1.16%2,296,242
Aug 1, 202524.1324.4123.4124.0523.91-1.15%2,466,625
Jul 31, 202526.2926.7224.2224.3324.19-6.50%3,051,834
Jul 30, 202526.7928.5525.6926.0225.8713.38%13,785,878
Jul 29, 202524.0824.2422.8522.9522.82-2.59%4,113,926
Jul 28, 202524.7524.7523.4823.5623.42-4.19%1,756,301
Jul 25, 202524.4124.6223.9824.5924.452.50%1,444,447
Jul 24, 202524.9525.0423.8023.9923.85-5.14%1,625,798
Jul 23, 202524.8125.6924.6925.2925.143.44%2,561,318
Jul 22, 202523.6424.5323.6424.4524.313.69%1,594,543
Jul 21, 202523.8124.0023.4923.5823.440.08%1,239,817
Jul 18, 202524.0324.0323.3423.5623.42-0.42%1,006,314
Jul 17, 202523.6524.0623.2423.6623.52-0.96%1,345,395