HOG - HARLEY-DAVIDSON, INC.
23.11
-0.270 -1.168%
Share volume: 4,036,647
Last Updated: 04-24-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$23.38
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $23.44 | $23.44 | $23.49 | $23.49 | $23.05 | $23.05 | $23.11 | $23.11 | 4,036,647 | $3,840,694.00 |
| 04-23-2026 | $23.15 | $23.15 | $23.61 | $23.61 | $23.09 | $23.09 | $23.38 | $23.38 | 2,468,099 | $2,468,099.00 |
| 04-22-2026 | $24.11 | $24.11 | $24.13 | $24.13 | $22.73 | $22.73 | $22.93 | $22.93 | 3,063,428 | $3,063,428.00 |
| 04-21-2026 | $24.20 | $24.20 | $24.68 | $24.68 | $24.10 | $24.10 | $24.27 | $24.27 | 2,532,804 | $2,532,804.00 |
| 04-20-2026 | $23.37 | $23.37 | $24.10 | $24.10 | $23.26 | $23.26 | $23.95 | $23.95 | 3,180,088 | $3,180,088.00 |
| 04-17-2026 | $22.63 | $22.63 | $23.91 | $23.91 | $22.57 | $22.57 | $23.49 | $23.49 | 4,098,357 | $4,098,357.00 |
| 04-16-2026 | $22.83 | $22.83 | $23.17 | $23.17 | $22.30 | $22.30 | $22.44 | $22.44 | 3,319,614 | $3,319,614.00 |
| 04-15-2026 | $23.18 | $23.18 | $23.26 | $23.26 | $22.61 | $22.61 | $22.86 | $22.86 | 3,963,816 | $3,963,816.00 |
| 04-14-2026 | $23.04 | $23.04 | $23.31 | $23.31 | $22.80 | $22.80 | $23.17 | $23.17 | 3,266,298 | $3,266,298.00 |
| 04-13-2026 | $22.77 | $22.77 | $23.01 | $23.01 | $22.17 | $22.17 | $22.89 | $22.89 | 2,726,414 | $2,726,414.00 |