Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
23.41
+0.44 (1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
23.42
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0223.7322.8323.4123.411.92%2,627,239
Apr 27, 202623.0023.4422.5022.9722.97-0.61%2,894,577
Apr 24, 202623.4423.4923.0523.1123.11-1.15%3,840,694
Apr 23, 202623.1523.6123.0923.3823.381.96%2,467,785
Apr 22, 202624.1124.1322.7322.9322.93-5.52%3,061,336
Apr 21, 202624.2024.6824.1024.2724.271.34%2,526,962
Apr 20, 202623.3724.1023.2623.9523.951.96%3,074,073
Apr 17, 202622.6323.9122.5723.4923.494.68%4,098,268
Apr 16, 202622.8323.1722.3022.4422.44-1.84%3,318,601
Apr 15, 202623.1823.2622.6122.8622.86-1.34%3,838,540
Apr 14, 202623.0423.3122.8023.1723.171.22%3,221,983
Apr 13, 202622.7723.0122.1722.8922.890.44%2,726,406
Apr 10, 202622.6823.5122.6622.7922.790.57%3,617,352
Apr 9, 202621.3022.7721.2922.6622.666.24%3,809,579
Apr 8, 202621.2721.6321.0421.3321.330.71%2,911,811
Apr 7, 202620.9521.4520.8821.1821.180.86%3,157,188
Apr 6, 202620.8821.2020.8221.0021.000.67%3,059,252
Apr 2, 202620.3020.9120.0120.8620.862.61%2,904,192
Apr 1, 202620.2620.5720.0320.3320.330.54%2,888,379
Mar 31, 202619.6320.4419.6020.2220.224.01%3,489,897
Mar 30, 202619.4219.7919.2619.4419.44-0.15%3,512,931
Mar 27, 202619.4019.6819.2819.4719.47-0.10%3,975,151
Mar 26, 202618.3219.6818.3219.4919.495.52%4,889,512
Mar 25, 202618.7118.8618.3418.4718.47-0.75%3,396,837
Mar 24, 202617.7419.1917.6018.6118.614.61%3,803,414
Mar 23, 202618.0518.4217.6617.7917.791.19%4,618,602
Mar 20, 202617.6718.0717.5417.5817.58-0.11%6,127,318
Mar 19, 202617.0917.6817.0917.6017.602.39%3,047,187
Mar 18, 202617.4017.9017.1017.1917.19-1.83%2,874,024
Mar 17, 202617.9018.2117.5117.5117.51-1.74%3,338,854
Mar 16, 202617.7618.0517.7217.8217.821.08%2,584,277
Mar 13, 202617.8418.0017.5417.6317.63-1.89%3,391,372
Mar 12, 202618.0018.4817.8617.9717.97-1.26%3,976,002
Mar 11, 202618.7119.0518.1618.2018.20-3.75%4,460,394
Mar 10, 202619.1919.5818.7418.9118.910.75%3,291,850
Mar 9, 202619.1019.1017.8118.7718.77-2.29%4,119,691
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