Harley-Davidson, Inc.HOGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.02 | $21.04 | $20.46 | $20.49 | 2.69M |
| 1/15/2026 | $21.13 | $21.19 | $20.86 | $21.07 | 2.37M |
| 1/14/2026 | $21.04 | $21.46 | $20.95 | $21.05 | 2.55M |
| 1/13/2026 | $20.97 | $21.19 | $20.75 | $21.10 | 2.59M |
| 1/12/2026 | $21.25 | $21.58 | $20.78 | $20.82 | 4.48M |
| 1/9/2026 | $21.29 | $21.44 | $20.75 | $21.43 | 2.44M |
| 1/8/2026 | $20.70 | $21.24 | $20.66 | $21.15 | 2.38M |
| 1/7/2026 | $21.32 | $21.42 | $20.72 | $20.88 | 2.38M |
| 1/6/2026 | $20.43 | $21.30 | $20.38 | $21.30 | 3.16M |
| 1/5/2026 | $20.55 | $20.87 | $20.44 | $20.52 | 3.26M |
| 1/2/2026 | $20.57 | $20.89 | $20.57 | $20.64 | 2.47M |
| 12/31/2025 | $20.81 | $20.88 | $20.40 | $20.49 | 3.03M |
| 12/30/2025 | $20.77 | $21.17 | $20.75 | $20.82 | 2.10M |
| 12/29/2025 | $21.01 | $21.08 | $20.77 | $20.82 | 2.20M |
| 12/26/2025 | $20.83 | $21.06 | $20.72 | $21.00 | 1.80M |
| 12/24/2025 | $20.74 | $20.94 | $20.55 | $20.90 | 1.11M |
| 12/23/2025 | $20.85 | $20.92 | $20.51 | $20.73 | 2.53M |
| 12/22/2025 | $21.23 | $21.41 | $20.88 | $20.90 | 2.32M |
| 12/19/2025 | $21.37 | $21.51 | $21.06 | $21.25 | 4.59M |
| 12/18/2025 | $21.41 | $21.48 | $20.96 | $21.24 | 3.32M |
| 12/17/2025 | $21.27 | $21.56 | $20.93 | $21.20 | 3.03M |
| 12/16/2025 | $21.42 | $21.45 | $21.03 | $21.25 | 2.87M |
| 12/15/2025 | $21.57 | $21.70 | $21.20 | $21.37 | 4.70M |
| 12/12/2025 | $22.49 | $22.63 | $21.48 | $21.59 | 4.19M |
| 12/11/2025 | $22.56 | $22.70 | $22.06 | $22.35 | 3.02M |
| 12/10/2025 | $21.97 | $22.77 | $21.91 | $22.44 | 3.01M |
| 12/9/2025 | $22.27 | $22.73 | $21.82 | $21.87 | 3.34M |
| 12/8/2025 | $23.02 | $23.19 | $22.43 | $22.51 | 3.81M |
| 12/5/2025 | $23.71 | $23.86 | $23.29 | $23.36 | 2.54M |
| 12/4/2025 | $24.70 | $24.70 | $23.64 | $23.73 | 2.50M |
| 12/3/2025 | $24.22 | $24.98 | $24.22 | $24.43 | 1.72M |
| 12/2/2025 | $24.22 | $24.33 | $23.62 | $24.21 | 1.58M |
| 12/1/2025 | $24.20 | $24.53 | $24.05 | $24.18 | 2.38M |
| 11/28/2025 | $24.34 | $24.61 | $24.07 | $24.49 | 808,238 |
| 11/26/2025 | $24.02 | $24.70 | $24.01 | $24.40 | 1.57M |
| 11/25/2025 | $23.86 | $24.37 | $23.85 | $24.20 | 1.84M |
| 11/24/2025 | $23.58 | $24.45 | $23.29 | $24.00 | 2.52M |
| 11/21/2025 | $22.48 | $23.46 | $22.36 | $23.44 | 5.33M |
| 11/20/2025 | $22.95 | $23.40 | $22.17 | $22.27 | 4.01M |
| 11/19/2025 | $23.73 | $24.08 | $22.87 | $22.96 | 2.33M |
| 11/18/2025 | $23.70 | $24.05 | $23.56 | $23.75 | 1.82M |
| 11/17/2025 | $24.49 | $24.65 | $23.67 | $23.89 | 2.26M |
| 11/14/2025 | $24.59 | $24.86 | $24.49 | $24.71 | 1.69M |
| 11/13/2025 | $24.94 | $25.42 | $24.66 | $24.81 | 1.72M |
| 11/12/2025 | $25.28 | $25.65 | $25.00 | $25.20 | 1.53M |
| 11/11/2025 | $25.50 | $25.68 | $25.12 | $25.33 | 1.49M |
| 11/10/2025 | $25.59 | $25.72 | $24.57 | $25.24 | 1.85M |
| 11/7/2025 | $25.14 | $25.93 | $25.01 | $25.59 | 2.01M |
| 11/6/2025 | $25.33 | $25.68 | $24.80 | $25.14 | 1.95M |
| 11/5/2025 | $25.41 | $25.73 | $24.75 | $25.43 | 2.56M |
| 11/4/2025 | $26.81 | $26.89 | $24.34 | $25.36 | 5.17M |
| 11/3/2025 | $26.64 | $27.19 | $26.22 | $27.11 | 3.11M |
| 10/31/2025 | $26.12 | $27.07 | $26.02 | $26.98 | 1.75M |
| 10/30/2025 | $26.52 | $27.24 | $26.31 | $26.65 | 1.80M |
| 10/29/2025 | $27.12 | $27.46 | $26.74 | $26.95 | 1.21M |
| 10/28/2025 | $26.95 | $27.51 | $26.81 | $27.36 | 1.05M |
| 10/27/2025 | $27.60 | $27.93 | $26.71 | $26.98 | 2.38M |
| 10/24/2025 | $27.89 | $28.36 | $27.67 | $28.21 | 1.26M |
| 10/23/2025 | $27.30 | $27.65 | $26.96 | $27.63 | 1.59M |
| 10/22/2025 | $27.23 | $27.60 | $26.86 | $27.11 | 1.13M |
| 10/21/2025 | $26.77 | $27.40 | $26.63 | $27.30 | 1.60M |
| 10/20/2025 | $26.94 | $27.12 | $26.60 | $26.68 | 1.54M |