HOG - HARLEY-DAVIDSON, INC.
23.4
0.420 1.795%
Share volume: 1,463,490
Last Updated: 05-08-2025
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.98
0.42
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $23.15 | $23.15 | $23.63 | $23.63 | $22.92 | $22.92 | $23.40 | $23.40 | 1,463,490 | $1,463,490.00 |
| 05-07-2025 | $23.50 | $23.50 | $23.56 | $23.56 | $22.81 | $22.81 | $22.98 | $22.98 | 1,487,541 | $1,487,541.00 |
| 05-06-2025 | $23.13 | $23.13 | $23.90 | $23.90 | $23.08 | $23.08 | $23.31 | $23.31 | 1,851,611 | $1,851,611.00 |
| 05-05-2025 | $23.50 | $23.50 | $24.10 | $24.10 | $23.40 | $23.40 | $23.78 | $23.78 | 2,058,666 | $2,058,666.00 |
| 05-02-2025 | $23.36 | $23.36 | $23.73 | $23.73 | $22.89 | $22.89 | $23.51 | $23.51 | 2,958,797 | $2,958,797.00 |
| 05-01-2025 | $23.45 | $23.45 | $23.89 | $23.89 | $22.95 | $22.95 | $23.04 | $23.04 | 3,434,909 | $3,434,909.00 |
| 04-30-2025 | $22.63 | $22.63 | $22.63 | $22.63 | $21.83 | $21.83 | $22.42 | $22.42 | 5,787,919 | $5,787,919.00 |
| 04-29-2025 | $23.25 | $23.25 | $23.41 | $23.41 | $22.96 | $22.96 | $23.16 | $23.16 | 2,057,158 | $2,057,158.00 |
| 04-28-2025 | $23.50 | $23.50 | $23.91 | $23.91 | $23.17 | $23.17 | $23.45 | $23.45 | 1,560,155 | $1,560,155.00 |
| 04-25-2025 | $23.59 | $23.59 | $23.70 | $23.70 | $23.34 | $23.34 | $23.50 | $23.50 | 1,302,728 | $1,302,728.00 |
