Free Trial

Harley-Davidson (HOG) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free HOG Stock Alerts
$35.88
+0.73 (+2.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Harley-Davidson Stock Price Performance

5 Day
Performance
+3.19%
1 Month
Performance
+2.46%
3 Month
Performance
-1.27%
6 Month
Performance
+14.52%
Year-To-Date
Performance
-2.61%
1 Year
Performance
+9.12%
Receive HOG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Harley-Davidson and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

HOG Stock Chart for Sunday, June, 2, 2024

HOG Chart by TradingView

Harley-Davidson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$35.16$35.89
+2.08%		$35.93$35.101.38 million shs$4.83 billion
05/30/2024$34.02$35.16
+3.35%		$35.21$34.29994,103 shs$4.73 billion
05/29/2024$34.77$34.02
-2.16%		$34.61$33.861.15 million shs$4.58 billion
05/28/2024$35.21$34.77
-1.25%		$35.23$34.671.00 million shs$4.68 billion
05/27/2024$35.21$35.21$35.42$35.04779,800 shs$4.74 billion
05/24/2024$35.15$35.21
+0.17%		$35.42$35.06779,819 shs$4.74 billion
05/23/2024$35.62$35.15
-1.32%		$35.77$34.99937,585 shs$4.73 billion
05/22/2024$34.97$35.62
+1.86%		$35.62$35.001.12 million shs$4.79 billion
05/21/2024$35.11$34.97
-0.40%		$35.40$34.88998,717 shs$4.70 billion
05/20/2024$35.39$35.11
-0.79%		$35.65$35.071.23 million shs$4.72 billion
05/17/2024$35.41$35.40
-0.03%		$35.63$35.21884,160 shs$4.76 billion
05/16/2024$36.25$35.41
-2.32%		$36.18$35.39915,890 shs$4.76 billion
05/15/2024$36.08$36.25
+0.47%		$36.72$36.121.11 million shs$4.88 billion
05/14/2024$35.18$36.08
+2.56%		$36.37$35.671.61 million shs$4.85 billion
05/13/2024$34.69$35.18
+1.41%		$35.48$34.711.73 million shs$4.73 billion
05/10/2024$34.10$34.70
+1.74%		$35.09$33.892.85 million shs$4.67 billion
05/09/2024$35.48$34.10
-3.89%		$34.34$32.763.93 million shs$4.59 billion
05/08/2024$35.67$35.48
-0.53%		$36.39$35.202.72 million shs$4.77 billion
05/07/2024$35.62$35.67
+0.14%		$36.16$35.531.69 million shs$4.80 billion
05/06/2024$35.05$35.62
+1.63%		$35.74$35.121.51 million shs$4.79 billion
05/03/2024$35.02$35.04
+0.06%		$35.90$34.971.44 million shs$4.71 billion
05/02/2024$34.37$35.02
+1.89%		$35.18$34.301.15 million shs$4.71 billion
05/01/2024$34.38$34.37
-0.01%		$35.14$34.011.40 million shs$4.62 billion
04/30/2024$35.25$34.38
-2.48%		$34.89$34.341.92 million shs$4.62 billion
04/29/2024$34.75$35.25
+1.44%		$35.50$34.492.49 million shs$4.74 billion
04/26/2024$33.23$34.75
+4.57%		$35.11$33.233.43 million shs$4.67 billion
04/25/2024$39.43$33.23
-15.72%		$38.56$32.2110.61 million shs$4.47 billion
04/24/2024$39.73$39.43
-0.76%		$39.84$39.051.92 million shs$5.30 billion
04/23/2024$39.03$39.73
+1.79%		$40.14$38.802.14 million shs$5.34 billion
04/22/2024$38.04$39.03
+2.60%		$39.23$38.061.66 million shs$5.25 billion
04/19/2024$37.82$38.06
+0.63%		$38.35$37.311.32 million shs$5.12 billion
04/18/2024$37.93$37.82
-0.29%		$38.30$37.361.78 million shs$5.09 billion
04/17/2024$38.81$37.93
-2.27%		$39.05$37.772.86 million shs$5.10 billion
04/16/2024$39.10$38.81
-0.74%		$40.25$38.471.78 million shs$5.22 billion
04/15/2024$39.71$39.10
-1.54%		$40.50$39.031.24 million shs$5.26 billion
04/12/2024$40.60$39.72
-2.17%		$40.50$39.531.97 million shs$5.34 billion
04/11/2024$41.32$40.60
-1.74%		$41.61$39.732.54 million shs$5.46 billion
04/10/2024$42.88$41.32
-3.64%		$42.49$41.231.84 million shs$5.56 billion
04/09/2024$43.19$42.88
-0.72%		$43.18$42.371.75 million shs$5.86 billion
04/08/2024$42.09$43.19
+2.61%		$43.62$42.651.79 million shs$5.90 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$42.14$42.10
-0.09%		$42.88$39.353.21 million shs$5.75 billion
04/04/2024$42.85$42.14
-1.66%		$43.51$42.121.33 million shs$5.75 billion
04/03/2024$43.09$42.85
-0.56%		$43.89$42.631.37 million shs$5.85 billion
04/02/2024$43.57$43.09
-1.10%		$43.19$42.461.03 million shs$5.88 billion
04/01/2024$43.74$43.57
-0.39%		$43.78$43.10892,146 shs$5.95 billion
03/29/2024$43.72$43.74
+0.05%		$44.16$43.61889,351 shs$5.97 billion
03/28/2024$43.67$43.72
+0.11%		$44.16$43.61889,349 shs$5.97 billion
03/27/2024$42.74$43.67
+2.18%		$43.68$42.961.46 million shs$5.96 billion
03/26/2024$43.40$42.74
-1.52%		$43.65$42.541.54 million shs$5.84 billion
03/25/2024$43.51$43.40
-0.25%		$43.94$43.401.99 million shs$5.93 billion
03/22/2024$43.95$43.50
-1.02%		$44.14$43.251.43 million shs$5.94 billion
03/21/2024$42.58$43.95
+3.22%		$44.00$42.761.82 million shs$6.00 billion
03/20/2024$41.44$42.58
+2.75%		$42.72$41.401.84 million shs$5.81 billion
03/19/2024$40.73$41.44
+1.74%		$41.63$40.621.19 million shs$5.66 billion
03/18/2024$41.00$40.73
-0.66%		$41.35$40.332.19 million shs$5.56 billion
03/15/2024$40.50$41.01
+1.26%		$41.96$40.443.96 million shs$5.60 billion
03/14/2024$39.98$40.50
+1.30%		$41.31$39.882.05 million shs$5.53 billion
03/13/2024$40.04$39.98
-0.15%		$40.47$39.711.93 million shs$5.46 billion
03/12/2024$39.00$40.04
+2.67%		$40.85$39.612.55 million shs$5.47 billion
03/11/2024$38.47$39.00
+1.38%		$39.46$38.301.96 million shs$5.33 billion
03/08/2024$39.08$38.47
-1.56%		$39.96$38.351.59 million shs$5.25 billion
03/07/2024$38.60$39.08
+1.24%		$39.21$38.401.46 million shs$5.34 billion
03/06/2024$39.33$38.60
-1.86%		$39.39$38.311.84 million shs$5.27 billion
03/05/2024$36.67$39.33
+7.25%		$40.22$36.853.18 million shs$5.37 billion
03/04/2024$36.34$36.67
+0.91%		$37.09$36.351.18 million shs$5.01 billion
03/01/2024$36.25$36.34
+0.25%		$36.35$35.092.81 million shs$4.96 billion

Related Companies:
This page (NYSE:HOG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders