Skip to main content
Harley-Davidson, Inc. (HOG)
NYSE: HOG · Real-Time Price · USD
24.31
-0.88 (-3.49%)
Jun 29, 2026, 2:18 PM EDT - Market open

Harley-Davidson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202625.0025.1924.0924.33--3.41%982,786
Jun 26, 202625.3125.9525.0325.1925.19-1.06%11,534,641
Jun 25, 202625.7026.5025.2525.4625.46-0.35%1,666,410
Jun 24, 202625.6926.0025.4725.5525.55-0.12%1,820,820
Jun 23, 202624.5225.9424.5125.5825.583.60%3,337,536
Jun 22, 202625.3625.6624.6424.6924.69-3.82%3,055,154
Jun 18, 202625.3925.8725.1025.6725.671.02%4,838,505
Jun 17, 202625.5326.2325.1225.4125.41-0.82%1,977,472
Jun 16, 202625.9726.2125.6025.6225.62-1.73%1,633,832
Jun 15, 202626.2126.4725.8926.0726.071.68%1,860,462
Jun 12, 202626.0026.0325.4725.6425.64-0.39%1,712,044
Jun 11, 202624.6325.8924.3425.7425.745.41%2,460,865
Jun 10, 202625.3625.8724.3624.4224.42-4.20%4,216,149
Jun 9, 202625.0425.8824.8725.4925.492.33%1,895,823
Jun 8, 202624.2225.2124.0524.9124.912.50%1,788,343
Jun 5, 202624.1824.7724.0724.4924.300.57%2,312,508
Jun 4, 202624.3724.7524.2524.3524.160.41%1,549,924
Jun 3, 202624.6024.8423.7824.2524.06-1.54%2,828,919
Jun 2, 202624.3924.7924.3024.6324.441.15%2,060,075
Jun 1, 202623.8224.6423.8224.3524.160.70%1,996,673
May 29, 202624.1124.3823.9624.1823.990.29%1,740,321
May 28, 202623.9524.2023.7124.1123.93-0.17%1,694,115
May 27, 202623.4724.3523.4424.1523.974.05%2,080,114
May 26, 202623.7723.8023.2023.2123.03-2.19%2,540,069
May 22, 202623.2624.1723.2623.7323.552.28%2,502,506
May 21, 202623.6223.6722.4023.2023.02-2.73%3,393,788
May 20, 202623.4523.9822.8323.8523.672.10%2,237,861
May 19, 202624.2124.2122.7323.3623.18-4.07%2,593,218
May 18, 202625.3925.5024.1624.3524.16-3.33%2,097,647
May 15, 202625.4925.7724.9725.1925.00-1.79%2,192,017
May 14, 202625.9326.1625.5125.6525.450.20%2,103,050
May 13, 202625.3725.6424.8725.6025.401.07%2,316,514
May 12, 202625.6425.7424.7025.3325.14-0.78%2,234,749
May 11, 202626.0526.9925.4425.5325.330.43%3,834,060
May 8, 202623.8525.4423.6925.4225.237.53%3,471,613
May 7, 202623.9624.4323.5623.6423.46-0.84%3,303,224
May 6, 202625.3025.7823.7423.8423.66-5.06%5,048,232
May 5, 202623.3325.1223.0125.1124.928.19%6,451,008
May 4, 202624.2324.4423.0823.2123.03-5.19%4,375,560
May 1, 202624.3424.5923.8424.4824.292.47%2,765,063
Apr 30, 202623.5124.2723.4623.8923.711.14%2,738,370
Apr 29, 202623.3423.7123.3423.6223.440.90%2,681,680
Apr 28, 202623.0223.7322.8323.4123.231.92%2,630,240
Apr 27, 202623.0023.4422.5022.9722.79-0.61%2,919,092
Apr 24, 202623.4423.4923.0523.1122.93-1.15%4,036,647
Apr 23, 202623.1523.6123.0923.3823.201.96%2,468,099
Apr 22, 202624.1124.1322.7322.9322.75-5.52%3,063,428
Apr 21, 202624.2024.6824.1024.2724.081.34%2,532,804
Apr 20, 202623.3724.1023.2623.9523.771.96%3,180,088
Apr 17, 202622.6323.9122.5723.4923.314.68%4,098,357
Apr 16, 202622.8323.1722.3022.4422.27-1.84%3,319,614
Apr 15, 202623.1823.2622.6122.8622.68-1.34%3,963,816
Apr 14, 202623.0423.3122.8023.1722.991.22%3,266,298
Apr 13, 202622.7723.0122.1722.8922.710.44%2,726,414
Apr 10, 202622.6823.5122.6622.7922.620.57%3,694,433
Apr 9, 202621.3022.7721.2922.6622.496.24%3,834,567
Apr 8, 202621.2721.6321.0421.3321.170.71%2,911,881
Apr 7, 202620.9521.4520.8821.1821.020.86%3,295,547
Apr 6, 202620.8821.2020.8221.0020.840.67%3,060,132
Apr 2, 202620.3020.9120.0120.8620.702.61%2,905,013
Apr 1, 202620.2620.5720.0320.3320.170.54%2,925,302
Mar 31, 202619.6320.4419.6020.2220.074.01%3,570,974
Mar 30, 202619.4219.7919.2619.4419.29-0.15%3,514,529
Mar 27, 202619.4019.6819.2819.4719.32-0.10%4,017,887
Mar 26, 202618.3219.6818.3219.4919.345.52%4,937,282
Mar 25, 202618.7118.8618.3418.4718.33-0.75%3,553,225
Mar 24, 202617.7419.1917.6018.6118.474.61%3,887,076
Mar 23, 202618.0518.4217.6617.7917.651.19%4,619,306
Mar 20, 202617.6718.0717.5417.5817.45-0.11%6,152,814
Mar 19, 202617.0917.6817.0917.6017.472.39%3,111,770
Mar 18, 202617.4017.9017.1017.1917.06-1.83%2,875,712
Mar 17, 202617.9018.2117.5117.5117.38-1.74%3,339,993
Mar 16, 202617.7618.0517.7217.8217.681.08%2,585,084
Mar 13, 202617.8418.0017.5417.6317.50-1.89%3,393,787
Mar 12, 202618.0018.4817.8617.9717.83-1.26%3,976,587
Mar 11, 202618.7119.0518.1618.2018.06-3.75%4,463,327
Mar 10, 202619.1919.5818.7418.9118.770.75%3,303,822
Mar 9, 202619.1019.1017.8118.7718.63-2.29%4,140,216
Mar 6, 202618.8919.2418.4519.2119.060.68%3,713,371
Mar 5, 202619.2519.4818.7019.0818.93-1.95%5,131,739
Mar 4, 202618.4719.6318.4019.4619.315.25%6,719,493
Mar 3, 202617.3018.5517.3018.4918.354.05%5,106,811
Mar 2, 202617.4617.7917.1117.7717.63-0.24%3,684,266
Feb 27, 202618.1918.2817.9318.0017.68-2.12%4,778,596
Feb 26, 202618.5218.7318.3018.3918.06-1.55%3,617,425
Feb 25, 202619.3619.5618.6518.6818.34-4.01%2,873,003
Feb 24, 202619.4019.8319.3419.4619.110.46%2,408,123
Feb 23, 202620.0820.0919.0119.3719.02-3.68%2,985,918
Feb 20, 202620.1620.7220.0020.1119.75-0.84%2,873,719
Feb 19, 202620.3620.5720.1120.2819.92-1.46%2,822,030
Feb 18, 202620.0820.6620.0520.5820.211.13%3,294,793
Feb 17, 202620.4120.8419.9820.3519.98-0.34%3,310,237
Feb 13, 202619.6520.4419.5320.4220.053.65%4,500,158
Feb 12, 202620.9121.3419.4919.7019.35-4.28%5,843,718
Feb 11, 202620.9020.9720.1220.5820.21-1.72%5,795,908
Feb 10, 202619.7821.3219.3820.9420.563.97%9,680,707
Feb 9, 202620.4620.4919.7820.1419.78-1.71%4,557,279
Feb 6, 202620.0720.5719.9220.4920.121.99%3,613,212
Feb 5, 202620.3820.4819.8120.0919.73-2.05%2,920,553
Feb 4, 202620.2620.7420.0120.5120.142.96%3,433,920