HOG
Harley-Davidson (HOG)
NYSE
$24.57+$0.02 (+0.08%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.6B
    Market Cap
  • -10.56%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    -11.12%
    Low Price$24.43
    High Price$28.11
  • 3 Months
    -0.97%
    Low Price$24.43
    High Price$28.26
  • 1 Year
    -10.56%
    Low Price$16.94
    High Price$28.26
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
24.99
25.08
24.47
24.55
-1.13%
1,710,082
10/01/2026
24.43
25.00
24.00
24.83
+1.64%
1,945,743
09/30/2026
25.11
25.23
24.31
24.43
-1.57%
1,881,486
09/29/2026
24.52
24.83
24.18
24.82
+0.61%
2,152,560
09/28/2026
25.33
25.35
24.54
24.67
-3.06%
1,749,633
09/25/2026
25.63
25.72
25.17
25.45
-0.27%
2,295,641
09/24/2026
25.97
26.14
25.14
25.52
-1.77%
2,241,105
09/23/2026
25.78
26.02
25.36
25.98
-0.19%
1,970,826
09/22/2026
26.57
27.00
26.00
26.03
-0.69%
1,576,574
09/21/2026
25.66
26.39
25.16
26.21
+1.08%
1,310,301
09/18/2026
26.38
26.63
25.59
25.93
-2.15%
2,938,115
09/17/2026
26.91
27.21
26.25
26.50
-1.27%
1,758,581
09/16/2026
27.54
27.73
26.61
26.84
-2.65%
2,031,283
09/15/2026
27.48
27.82
27.26
27.57
+0.61%
1,363,348
09/15/2026
$0.19 Dividend
09/14/2026
27.81
28.03
27.36
27.40
-1.00%
2,103,399
09/11/2026
27.32
27.74
27.05
27.68
+3.38%
1,489,442
09/10/2026
26.50
26.80
26.04
26.78
+1.09%
1,489,005
09/09/2026
27.11
27.28
26.42
26.49
-1.88%
1,268,746
09/08/2026
28.19
28.20
26.89
27.00
-3.96%
1,424,088
09/04/2026
27.30
28.66
27.30
28.11
+2.28%
1,299,879
09/03/2026
27.81
28.46
26.99
27.48
-0.50%
1,750,910
09/02/2026
27.00
27.76
26.78
27.62
+2.43%
1,455,114
09/01/2026
27.27
27.78
26.94
26.97
-1.63%
1,664,858
08/31/2026
27.69
27.71
27.13
27.41
-1.78%
1,588,291
08/28/2026
28.07
28.16
27.43
27.91
+0.93%
1,147,168
08/27/2026
28.06
28.08
27.45
27.65
-0.04%
1,593,822
08/26/2026
27.43
27.77
27.10
27.66
+1.31%
1,797,328
08/25/2026
28.16
28.19
27.07
27.30
-2.83%
2,025,800
08/24/2026
28.10
28.29
27.83
28.10
+0.32%
2,225,733
08/21/2026
27.65
28.46
27.65
28.01
+2.06%
2,110,731
08/20/2026
27.22
27.47
27.09
27.44
-0.11%
1,259,079
08/19/2026
27.02
27.71
27.02
27.47
+1.58%
1,387,178
08/18/2026
26.95
27.53
26.60
27.04
+0.74%
2,479,902
08/17/2026
27.71
27.81
26.72
26.85
-2.70%
1,868,545
08/14/2026
27.93
27.99
27.48
27.59
-0.25%
2,161,447
08/13/2026
25.84
27.76
25.84
27.66
+7.24%
3,612,848
08/12/2026
26.70
26.81
25.60
25.79
-2.81%
1,615,210
08/11/2026
25.91
26.97
25.73
26.54
+2.41%
1,674,089
08/10/2026
25.64
25.92
25.42
25.91
+0.31%
1,061,955
08/07/2026
25.70
26.12
25.58
25.83
+1.21%
1,115,559
08/06/2026
26.39
26.39
25.38
25.53
-1.87%
1,370,185
08/05/2026
26.37
26.56
25.89
26.01
-1.21%
2,152,089
08/04/2026
25.93
26.76
25.69
26.33
+4.74%
2,780,494
08/03/2026
24.60
25.25
24.53
25.14
+3.14%
2,595,433
07/31/2026
24.49
24.75
24.03
24.37
-0.41%
1,657,830
07/30/2026
24.63
24.78
24.16
24.47
-0.77%
1,693,324
07/29/2026
25.27
25.54
24.26
24.66
-1.82%
3,000,103
07/28/2026
24.36
25.47
24.28
25.12
+2.02%
3,245,462
07/27/2026
25.52
25.67
24.41
24.62
-2.75%
3,326,366
07/24/2026
26.15
26.22
25.24
25.32
-3.88%
3,205,272
07/23/2026
27.27
27.76
25.41
26.34
-3.98%
4,843,271
07/23/2026
$0.75 Earnings
07/22/2026
28.23
28.57
27.19
27.43
-2.92%
3,097,909
07/21/2026
27.46
28.30
27.10
28.26
+2.26%
4,712,923
07/20/2026
27.30
27.84
26.78
27.63
+4.67%
5,270,892
07/17/2026
26.39
27.04
26.12
26.40
-0.86%
2,150,168
07/16/2026
26.00
26.69
25.84
26.63
+3.31%
2,324,779
07/15/2026
25.01
25.95
24.79
25.77
+3.47%
2,074,091
07/14/2026
25.27
25.43
24.72
24.91
-1.22%
1,481,714
07/13/2026
25.43
26.19
25.19
25.22
+0.99%
2,177,184
07/10/2026
25.00
25.67
24.88
24.97
+1.17%
2,026,261
07/09/2026
25.05
25.36
24.61
24.68
-2.01%
1,471,454
07/08/2026
26.04
26.10
25.01
25.19
-2.05%
2,274,743
07/07/2026
25.18
25.83
25.08
25.71
+2.25%
1,964,312
07/06/2026
24.83
25.25
24.44
25.15
+1.44%
2,194,767
07/02/2026
24.24
25.05
24.01
24.79
+3.35%
2,152,550
07/01/2026
24.27
24.28
23.83
23.99
-1.27%
2,350,181
06/30/2026
24.02
24.47
23.83
24.29
+0.95%
2,392,942
06/29/2026
24.83
25.02
23.93
24.07
-3.81%
3,010,905
06/26/2026
25.14
25.77
24.86
25.02
-1.06%
14,386,917
06/25/2026
25.53
26.32
25.07
25.29
-0.35%
1,667,240
06/24/2026
25.52
25.82
25.30
25.38
-0.12%
1,821,878
06/23/2026
24.35
25.76
24.34
25.41
+3.60%
3,349,440
06/22/2026
25.19
25.49
24.47
24.52
-3.82%
3,056,770
06/18/2026
25.22
25.69
24.93
25.50
+1.02%
5,013,904
06/17/2026
25.36
26.05
24.95
25.24
-0.82%
2,240,415
06/16/2026
25.79
26.03
25.42
25.45
-1.73%
1,633,977
06/15/2026
26.03
26.29
25.71
25.89
+1.68%
1,899,105
06/12/2026
25.82
25.85
25.30
25.47
-0.39%
1,712,056
06/11/2026
24.46
25.71
24.17
25.57
+5.41%
2,461,133
06/10/2026
25.19
25.69
24.19
24.25
-4.20%
4,267,497
06/09/2026
24.87
25.70
24.70
25.32
+2.33%
1,902,221
06/08/2026
24.06
25.04
23.89
24.74
+2.50%
1,822,999
06/08/2026
$0.19 Dividend
06/05/2026
23.83
24.41
23.72
24.14
+0.57%
2,312,508
06/04/2026
24.02
24.39
23.90
24.00
+0.41%
1,549,924
06/03/2026
24.25
24.48
23.43
23.90
-1.54%
2,827,591
06/02/2026
24.04
24.43
23.95
24.28
+1.15%
2,060,075
06/01/2026
23.48
24.29
23.48
24.00
+0.70%
1,996,673
05/29/2026
23.76
24.03
23.61
23.83
+0.29%
1,740,321
05/28/2026
23.61
23.85
23.37
23.76
-0.17%
1,694,115
05/27/2026
23.13
24.00
23.10
23.80
+4.05%
2,080,114
05/26/2026
23.43
23.46
22.87
22.88
-2.19%
2,540,069
05/22/2026
22.93
23.82
22.93
23.39
+2.28%
2,502,504
05/21/2026
23.28
23.32
22.08
22.87
-2.73%
3,393,788
05/20/2026
23.11
23.63
22.50
23.51
+2.10%
2,237,846
05/19/2026
23.86
23.86
22.40
23.02
-4.07%
2,593,218
05/18/2026
25.02
25.13
23.81
24.00
-3.33%
2,097,622
05/15/2026
25.12
25.40
24.61
24.83
-1.79%
2,192,017