HOG - HARLEY-DAVIDSON, INC.
25.33
-0.200 -0.790%
Share volume: 2,234,728
Last Updated: 05-12-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$25.53
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $25.64 | $25.64 | $25.74 | $25.74 | $24.70 | $24.70 | $25.33 | $25.33 | 2,234,728 | $2,234,728.00 |
| 05-11-2026 | $26.05 | $26.05 | $26.99 | $26.99 | $25.44 | $25.44 | $25.53 | $25.53 | 3,834,060 | $3,834,060.00 |
| 05-08-2026 | $23.85 | $23.85 | $25.44 | $25.44 | $23.69 | $23.69 | $25.42 | $25.42 | 3,471,613 | $3,471,613.00 |
| 05-07-2026 | $23.96 | $23.96 | $24.43 | $24.43 | $23.56 | $23.56 | $23.64 | $23.64 | 3,303,224 | $3,303,224.00 |
| 05-06-2026 | $25.30 | $25.30 | $25.78 | $25.78 | $23.74 | $23.74 | $23.84 | $23.84 | 5,048,232 | $5,048,232.00 |
| 05-05-2026 | $23.33 | $23.33 | $25.12 | $25.12 | $23.01 | $23.01 | $25.11 | $25.11 | 6,451,008 | $6,451,008.00 |
| 05-04-2026 | $24.23 | $24.23 | $24.44 | $24.44 | $23.08 | $23.08 | $23.21 | $23.21 | 4,375,560 | $4,375,560.00 |
| 05-01-2026 | $24.34 | $24.34 | $24.59 | $24.59 | $23.84 | $23.84 | $24.48 | $24.48 | 2,765,063 | $2,765,063.00 |
| 04-30-2026 | $23.51 | $23.51 | $24.27 | $24.27 | $23.46 | $23.46 | $23.89 | $23.89 | 2,738,370 | $2,738,370.00 |
| 04-29-2026 | $23.34 | $23.34 | $23.71 | $23.71 | $23.34 | $23.34 | $23.62 | $23.62 | 2,681,680 | $2,681,680.00 |