HOG - HARLEY-DAVIDSON, INC.
19.08
-0.380 -1.992%
Share volume: 5,131,129
Last Updated: 03-05-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$19.46
-0.38
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.25 | $19.25 | $19.48 | $19.48 | $18.70 | $18.70 | $19.08 | $19.08 | 5,131,129 | $5,131,129.00 |
| 03-04-2026 | $18.47 | $18.47 | $19.63 | $19.63 | $18.40 | $18.40 | $19.46 | $19.46 | 6,719,493 | $6,719,493.00 |
| 03-03-2026 | $17.30 | $17.30 | $18.55 | $18.55 | $17.30 | $17.30 | $18.49 | $18.49 | 5,106,811 | $5,106,811.00 |
| 03-02-2026 | $17.46 | $17.46 | $17.79 | $17.79 | $17.11 | $17.11 | $17.77 | $17.77 | 3,684,266 | $3,684,266.00 |
| 02-27-2026 | $18.19 | $18.00 | $18.28 | $18.09 | $17.93 | $17.74 | $18.00 | $17.81 | 4,778,596 | $4,778,596.00 |
| 02-26-2026 | $18.52 | $18.52 | $18.73 | $18.73 | $18.30 | $18.30 | $18.39 | $18.39 | 3,617,425 | $3,617,425.00 |
| 02-25-2026 | $19.36 | $19.36 | $19.56 | $19.56 | $18.65 | $18.65 | $18.68 | $18.68 | 2,873,003 | $2,873,003.00 |
| 02-24-2026 | $19.40 | $19.40 | $19.83 | $19.83 | $19.34 | $19.34 | $19.46 | $19.46 | 2,408,123 | $2,408,123.00 |
| 02-23-2026 | $20.08 | $20.08 | $20.09 | $20.09 | $19.01 | $19.01 | $19.37 | $19.37 | 2,985,918 | $2,985,918.00 |
| 02-20-2026 | $20.16 | $20.16 | $20.72 | $20.72 | $20.00 | $20.00 | $20.11 | $20.11 | 2,873,719 | $2,873,719.00 |