Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
19.21
+0.13 (0.68%)
At close: Mar 6, 2026, 4:00 PM EST
19.24
+0.03 (0.16%)
After-hours: Mar 6, 2026, 7:42 PM EST

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8919.2418.4519.2119.210.68%3,713,183
Mar 5, 202619.2519.4818.7019.0819.08-1.95%5,131,129
Mar 4, 202618.4719.6318.4019.4619.465.25%6,719,083
Mar 3, 202617.3018.5517.3018.4918.494.05%5,106,135
Mar 2, 202617.4617.7917.1117.7717.77-1.28%3,672,464
Feb 27, 202618.1918.2817.9318.0017.81-2.12%4,778,596
Feb 26, 202618.5218.7318.3018.3918.20-1.55%3,617,425
Feb 25, 202619.3619.5618.6518.6818.49-4.01%2,873,003
Feb 24, 202619.4019.8319.3419.4619.260.46%2,408,123
Feb 23, 202620.0820.0919.0119.3719.17-3.68%2,985,918
Feb 20, 202620.1620.7220.0020.1119.90-0.84%2,873,719
Feb 19, 202620.3620.5720.1120.2820.07-1.46%2,822,030
Feb 18, 202620.0820.6620.0520.5820.371.13%3,294,793
Feb 17, 202620.4120.8419.9820.3520.14-0.34%3,310,237
Feb 13, 202619.6520.4419.5320.4220.213.65%4,500,158
Feb 12, 202620.9121.3419.4919.7019.49-4.28%5,843,718
Feb 11, 202620.9020.9720.1220.5820.37-1.72%5,795,908
Feb 10, 202619.7821.3219.3820.9420.723.97%9,680,707
Feb 9, 202620.4620.4919.7820.1419.93-1.71%4,557,279
Feb 6, 202620.0720.5719.9220.4920.281.99%3,613,212
Feb 5, 202620.3820.4819.8120.0919.88-2.05%2,920,553
Feb 4, 202620.2620.7420.0120.5120.302.96%3,433,920
Feb 3, 202619.5520.3519.5219.9219.711.84%2,653,369
Feb 2, 202619.5219.7519.3319.5619.36-1.21%3,309,614
Jan 30, 202619.6519.9119.4419.8019.590.46%2,567,767
Jan 29, 202619.8220.0519.5819.7119.50-0.86%3,996,035
Jan 28, 202619.8820.2119.8319.8819.67-0.45%2,928,127
Jan 27, 202620.0120.0619.7719.9719.76-0.25%2,408,674
Jan 26, 202620.3520.4719.9920.0219.81-1.38%3,136,772
Jan 23, 202620.8320.9520.3020.3020.09-2.31%2,676,978
Jan 22, 202620.6221.0020.6220.7820.561.17%2,550,326
Jan 21, 202620.3320.8620.3220.5420.332.19%2,697,235
Jan 20, 202620.3920.4019.9020.1019.89-1.90%3,726,715
Jan 16, 202621.0221.0420.4620.4920.28-2.75%2,692,093
Jan 15, 202621.1321.1920.8621.0720.850.10%2,369,215
Jan 14, 202621.0421.4620.9521.0520.83-0.24%2,550,925
Jan 13, 202620.9721.1920.7521.1020.881.34%2,586,364
Jan 12, 202621.2521.5820.7820.8220.60-2.85%4,484,102
Jan 9, 202621.2921.4420.7521.4321.211.32%2,443,466
Jan 8, 202620.7021.2420.6621.1520.931.29%2,383,253
Jan 7, 202621.3221.4220.7220.8820.66-1.97%2,382,005
Jan 6, 202620.4321.3020.3821.3021.083.80%3,156,008
Jan 5, 202620.5520.8720.4420.5220.31-0.58%3,261,989
Jan 2, 202620.5720.8920.5720.6420.430.73%2,474,791
Dec 31, 202520.8120.8820.4020.4920.28-1.59%3,026,743
Dec 30, 202520.7721.1720.7520.8220.60-2,103,435
Dec 29, 202521.0121.0820.7720.8220.60-0.86%2,204,041
Dec 26, 202520.8321.0620.7221.0020.780.48%1,796,399
Dec 24, 202520.7420.9420.5520.9020.680.82%1,106,136
Dec 23, 202520.8520.9220.5120.7320.51-0.81%2,528,083
Dec 22, 202521.2321.4120.8820.9020.68-1.65%2,315,477
Dec 19, 202521.3721.5121.0621.2521.030.05%4,587,038
Dec 18, 202521.4121.4820.9621.2421.020.19%3,317,093
Dec 17, 202521.2721.5620.9321.2020.98-0.24%3,029,736
Dec 16, 202521.4221.4521.0321.2521.03-0.56%2,869,021
Dec 15, 202521.5721.7121.2021.3721.15-1.02%4,695,760
Dec 12, 202522.4922.6321.4821.5921.37-3.40%4,188,396
Dec 11, 202522.5622.7022.0622.3522.12-0.40%3,024,035
Dec 10, 202521.9722.7721.9122.4422.212.61%3,011,019
Dec 9, 202522.2722.7321.8221.8721.64-2.84%3,344,870
Dec 8, 202523.0223.1922.4322.5122.10-3.64%3,812,513
Dec 5, 202523.7123.8623.2923.3622.93-1.56%2,544,268
Dec 4, 202524.7024.7023.6423.7323.30-2.87%2,500,515
Dec 3, 202524.2224.9824.2224.4323.980.91%1,724,194
Dec 2, 202524.2224.3323.6224.2123.770.12%1,582,723
Dec 1, 202524.2024.5324.0524.1823.74-1.27%2,382,341
Nov 28, 202524.3424.6124.0724.4924.040.37%808,238
Nov 26, 202524.0224.7024.0124.4023.950.83%1,566,573
Nov 25, 202523.8624.3723.8524.2023.760.83%1,839,959
Nov 24, 202523.5824.4523.2924.0023.562.39%2,521,547
Nov 21, 202522.4823.4622.3623.4423.015.25%5,329,089
Nov 20, 202522.9523.4022.1722.2721.86-3.01%4,011,418
Nov 19, 202523.7324.0822.8722.9622.54-3.33%2,327,381
Nov 18, 202523.7024.0523.5623.7523.31-0.59%1,819,426
Nov 17, 202524.4924.6523.6723.8923.45-3.32%2,262,858
Nov 14, 202524.5924.8624.4924.7124.26-0.40%1,691,247
Nov 13, 202524.9425.4224.6624.8124.36-1.55%1,722,868
Nov 12, 202525.2825.6525.0025.2024.74-0.51%1,533,041
Nov 11, 202525.5025.6825.1225.3324.870.36%1,492,089
Nov 10, 202525.5925.7224.5725.2424.78-1.37%1,852,356
Nov 7, 202525.1425.9325.0125.5925.121.79%2,008,452
Nov 6, 202525.3325.6824.8025.1424.68-1.14%1,945,215
Nov 5, 202525.4125.7324.7525.4324.960.28%2,563,735
Nov 4, 202526.8126.8924.3425.3624.90-6.46%5,169,421
Nov 3, 202526.6427.1926.2227.1126.610.48%3,107,208
Oct 31, 202526.1227.0726.0226.9826.491.24%1,747,416
Oct 30, 202526.5227.2426.3126.6526.16-1.11%1,801,509
Oct 29, 202527.1227.4626.7426.9526.46-1.50%1,206,428
Oct 28, 202526.9527.5126.8127.3626.861.41%1,048,360
Oct 27, 202527.6027.9326.7126.9826.49-4.36%2,379,951
Oct 24, 202527.8928.3627.6728.2127.692.10%1,261,908
Oct 23, 202527.3027.6526.9627.6327.121.92%1,592,363
Oct 22, 202527.2327.6026.8627.1126.61-0.70%1,134,322
Oct 21, 202526.7727.4026.6327.3026.802.32%1,601,641
Oct 20, 202526.9427.1226.6026.6826.19-0.22%1,538,956
Oct 17, 202526.6126.8826.4526.7426.25-0.22%808,779
Oct 16, 202526.8726.9726.4226.8026.31-0.33%1,001,672
Oct 15, 202527.0827.3326.6126.8926.40-0.41%1,088,364
Oct 14, 202525.9527.1525.9127.0026.512.78%1,121,509
Oct 13, 202526.1626.4526.0126.2725.790.81%966,919