HOG
Harley-Davidson (HOG)
NYSE
$25.36+$0.66 (+2.69%)
Price as of Jun 23, 2026 4:30 PM EDT
  • $2.6B
    Market Cap
  • 8.30%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    +4.85%
    Low Price$23.21
    High Price$26.07
  • 3 Months
    +41.53%
    Low Price$18.47
    High Price$26.07
  • 1 Year
    +8.30%
    Low Price$17.19
    High Price$31.03
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
25.36
25.66
24.64
24.69
-3.82%
3,056,770
06/18/2026
25.39
25.87
25.10
25.67
+1.02%
5,013,904
06/17/2026
25.53
26.23
25.12
25.41
-0.82%
2,240,415
06/16/2026
25.97
26.21
25.60
25.62
-1.73%
1,633,977
06/15/2026
26.21
26.47
25.89
26.07
+1.68%
1,899,105
06/12/2026
26.00
26.03
25.47
25.64
-0.39%
1,712,056
06/11/2026
24.63
25.89
24.34
25.74
+5.41%
2,461,133
06/10/2026
25.36
25.87
24.36
24.42
-4.20%
4,267,497
06/09/2026
25.04
25.88
24.87
25.49
+2.33%
1,902,221
06/08/2026
24.22
25.21
24.05
24.91
+2.50%
1,822,999
06/08/2026
$0.19 Dividend
06/05/2026
23.99
24.58
23.89
24.30
+0.57%
2,312,508
06/04/2026
24.18
24.56
24.06
24.16
+0.41%
1,549,924
06/03/2026
24.41
24.64
23.59
24.06
-1.54%
2,827,591
06/02/2026
24.20
24.60
24.11
24.44
+1.15%
2,060,075
06/01/2026
23.64
24.45
23.64
24.16
+0.70%
1,996,673
05/29/2026
23.93
24.19
23.78
23.99
+0.29%
1,740,321
05/28/2026
23.77
24.01
23.53
23.93
-0.17%
1,694,115
05/27/2026
23.29
24.16
23.26
23.97
+4.05%
2,080,114
05/26/2026
23.59
23.62
23.02
23.03
-2.19%
2,540,069
05/22/2026
23.08
23.98
23.08
23.55
+2.28%
2,502,504
05/21/2026
23.44
23.48
22.23
23.02
-2.73%
3,393,788
05/20/2026
23.27
23.80
22.66
23.67
+2.10%
2,237,846
05/19/2026
24.02
24.02
22.56
23.18
-4.07%
2,593,218
05/18/2026
25.20
25.30
23.98
24.16
-3.33%
2,097,622
05/15/2026
25.29
25.57
24.78
25.00
-1.79%
2,192,017
05/14/2026
25.73
25.96
25.31
25.45
+0.20%
2,103,050
05/13/2026
25.18
25.44
24.68
25.40
+1.07%
2,316,514
05/12/2026
25.44
25.54
24.51
25.14
-0.78%
2,234,749
05/11/2026
25.85
26.78
25.24
25.33
+0.43%
3,834,054
05/08/2026
23.67
25.25
23.51
25.23
+7.53%
3,471,613
05/07/2026
23.78
24.24
23.38
23.46
-0.84%
3,303,224
05/06/2026
25.11
25.58
23.55
23.66
-5.06%
5,048,232
05/05/2026
23.15
24.93
22.83
24.92
+8.19%
6,451,008
05/05/2026
$0.22 Earnings
05/04/2026
24.04
24.25
22.90
23.03
-5.19%
4,375,559
05/01/2026
24.15
24.40
23.66
24.29
+2.47%
2,765,063
04/30/2026
23.33
24.08
23.28
23.71
+1.14%
2,738,370
04/29/2026
23.16
23.53
23.16
23.44
+0.90%
2,681,680
04/28/2026
22.84
23.55
22.66
23.23
+1.92%
2,630,240
04/27/2026
22.82
23.26
22.33
22.79
-0.61%
2,919,092
04/24/2026
23.26
23.31
22.87
22.93
-1.15%
4,057,021
04/23/2026
22.97
23.43
22.91
23.20
+1.96%
2,468,099
04/22/2026
23.93
23.95
22.55
22.75
-5.52%
3,063,428
04/21/2026
24.01
24.49
23.91
24.08
+1.34%
2,532,417
04/20/2026
23.19
23.91
23.08
23.77
+1.96%
3,179,737
04/17/2026
22.46
23.73
22.39
23.31
+4.68%
4,098,357
04/16/2026
22.66
22.99
22.13
22.27
-1.84%
3,319,614
04/15/2026
23.00
23.08
22.44
22.68
-1.34%
3,963,816
04/14/2026
22.86
23.13
22.63
22.99
+1.22%
3,266,298
04/13/2026
22.60
22.83
22.00
22.71
+0.44%
2,726,414
04/10/2026
22.51
23.33
22.48
22.62
+0.57%
3,694,433
04/09/2026
21.14
22.60
21.13
22.49
+6.24%
3,834,567
04/08/2026
21.11
21.46
20.88
21.17
+0.71%
2,911,881
04/07/2026
20.79
21.29
20.72
21.02
+0.86%
3,295,547
04/06/2026
20.72
21.04
20.66
20.84
+0.67%
3,060,132
04/02/2026
20.14
20.75
19.86
20.70
+2.61%
2,905,013
04/01/2026
20.10
20.41
19.88
20.17
+0.54%
2,925,302
03/31/2026
19.48
20.28
19.44
20.07
+4.01%
3,570,974
03/30/2026
19.27
19.64
19.11
19.29
-0.15%
3,514,529
03/27/2026
19.25
19.53
19.13
19.32
-0.10%
4,017,887
03/26/2026
18.18
19.53
18.18
19.34
+5.52%
4,937,282
03/25/2026
18.57
18.72
18.20
18.33
-0.75%
3,553,225
03/24/2026
17.60
19.04
17.47
18.47
+4.61%
3,887,076
03/23/2026
17.91
18.28
17.52
17.65
+1.19%
4,619,306
03/20/2026
17.53
17.93
17.41
17.45
-0.11%
6,152,805
03/19/2026
16.96
17.54
16.96
17.47
+2.39%
3,111,770
03/18/2026
17.27
17.76
16.97
17.06
-1.83%
2,875,712
03/17/2026
17.76
18.07
17.38
17.38
-1.74%
3,339,993
03/16/2026
17.62
17.91
17.58
17.68
+1.08%
2,585,084
03/13/2026
17.70
17.86
17.40
17.50
-1.89%
3,393,787
03/12/2026
17.86
18.34
17.72
17.83
-1.26%
3,976,587
03/11/2026
18.57
18.90
18.02
18.06
-3.75%
4,463,327
03/10/2026
19.04
19.43
18.59
18.77
+0.75%
3,303,822
03/09/2026
18.95
18.95
17.67
18.63
-2.29%
4,140,216
03/06/2026
18.75
19.09
18.31
19.06
+0.68%
3,713,371
03/05/2026
19.10
19.33
18.56
18.93
-1.95%
5,131,739
03/04/2026
18.33
19.48
18.25
19.31
+5.25%
6,719,493
03/03/2026
17.17
18.41
17.17
18.35
+4.05%
5,106,811
03/02/2026
17.33
17.65
16.98
17.63
-0.24%
3,684,266
03/02/2026
$0.19 Dividend
02/27/2026
17.86
17.95
17.61
17.68
-2.12%
4,778,596
02/26/2026
18.19
18.39
17.97
18.06
-1.55%
3,617,425
02/25/2026
19.01
19.21
18.31
18.34
-4.01%
2,873,003
02/24/2026
19.05
19.47
18.99
19.11
+0.46%
2,408,123
02/23/2026
19.72
19.73
18.66
19.02
-3.68%
2,985,918
02/20/2026
19.80
20.34
19.64
19.75
-0.84%
2,873,719
02/19/2026
19.99
20.20
19.75
19.92
-1.46%
2,822,030
02/18/2026
19.72
20.29
19.69
20.21
+1.13%
3,294,793
02/17/2026
20.04
20.47
19.62
19.98
-0.34%
3,310,237
02/13/2026
19.30
20.07
19.18
20.05
+3.65%
4,500,158
02/12/2026
20.53
20.96
19.14
19.35
-4.28%
5,843,718
02/11/2026
20.52
20.59
19.76
20.21
-1.72%
5,795,908
02/10/2026
19.42
20.93
19.03
20.56
+3.97%
9,680,707
02/10/2026
-$2.44 Earnings
02/09/2026
20.09
20.12
19.42
19.78
-1.71%
4,557,279
02/06/2026
19.71
20.20
19.56
20.12
+1.99%
3,613,212
02/05/2026
20.01
20.11
19.45
19.73
-2.05%
2,920,553
02/04/2026
19.90
20.37
19.65
20.14
+2.96%
3,433,920
02/03/2026
19.20
19.98
19.17
19.56
+1.84%
2,653,369