HOG
Harley-Davidson (HOG)
NYSE
$28.16-$0.04 (-0.13%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $2.9B
    Market Cap
  • 1.45%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    -0.88%
    Low Price$24.54
    High Price$28.20
  • 3 Months
    +22.49%
    Low Price$23.03
    High Price$28.45
  • 1 Year
    +1.45%
    Low Price$17.06
    High Price$30.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.84
28.65
27.84
28.20
+2.06%
2,110,731
08/20/2026
27.41
27.66
27.28
27.63
-0.11%
1,259,079
08/19/2026
27.20
27.90
27.20
27.66
+1.58%
1,387,178
08/18/2026
27.13
27.72
26.79
27.23
+0.74%
2,479,902
08/17/2026
27.90
28.00
26.90
27.03
-2.70%
1,868,545
08/14/2026
28.12
28.18
27.67
27.78
-0.25%
2,161,447
08/13/2026
26.02
27.95
26.02
27.85
+7.24%
3,612,848
08/12/2026
26.88
26.99
25.78
25.97
-2.81%
1,615,210
08/11/2026
26.09
27.15
25.90
26.72
+2.41%
1,674,089
08/10/2026
25.82
26.10
25.59
26.09
+0.31%
1,061,955
08/07/2026
25.88
26.30
25.76
26.01
+1.21%
1,115,559
08/06/2026
26.57
26.57
25.55
25.70
-1.87%
1,370,185
08/05/2026
26.55
26.74
26.07
26.19
-1.21%
2,152,089
08/04/2026
26.11
26.95
25.87
26.51
+4.74%
2,780,494
08/03/2026
24.77
25.42
24.70
25.31
+3.14%
2,595,433
07/31/2026
24.66
24.92
24.19
24.54
-0.41%
1,657,830
07/30/2026
24.80
24.95
24.33
24.64
-0.77%
1,693,324
07/29/2026
25.44
25.71
24.43
24.83
-1.82%
3,000,103
07/28/2026
24.53
25.64
24.45
25.29
+2.02%
3,245,462
07/27/2026
25.69
25.85
24.58
24.79
-2.75%
3,326,366
07/24/2026
26.33
26.40
25.41
25.49
-3.88%
3,205,272
07/23/2026
27.46
27.95
25.59
26.52
-3.98%
4,843,271
07/23/2026
$0.75 Earnings
07/22/2026
28.43
28.77
27.38
27.62
-2.92%
3,097,909
07/21/2026
27.65
28.49
27.29
28.45
+2.26%
4,712,923
07/20/2026
27.49
28.04
26.96
27.82
+4.67%
5,270,892
07/17/2026
26.57
27.22
26.30
26.58
-0.86%
2,150,168
07/16/2026
26.18
26.87
26.02
26.81
+3.31%
2,324,779
07/15/2026
25.18
26.13
24.96
25.95
+3.47%
2,074,091
07/14/2026
25.44
25.60
24.89
25.08
-1.22%
1,481,714
07/13/2026
25.60
26.37
25.36
25.39
+0.99%
2,177,184
07/10/2026
25.17
25.85
25.06
25.14
+1.17%
2,026,261
07/09/2026
25.22
25.53
24.78
24.85
-2.01%
1,471,454
07/08/2026
26.22
26.28
25.18
25.36
-2.05%
2,274,743
07/07/2026
25.35
26.01
25.26
25.89
+2.25%
1,964,312
07/06/2026
25.00
25.43
24.61
25.32
+1.44%
2,194,767
07/02/2026
24.41
25.22
24.17
24.96
+3.35%
2,152,550
07/01/2026
24.44
24.45
24.00
24.15
-1.27%
2,350,181
06/30/2026
24.18
24.64
23.99
24.46
+0.95%
2,392,942
06/29/2026
25.00
25.19
24.09
24.23
-3.81%
3,010,905
06/26/2026
25.31
25.95
25.03
25.19
-1.06%
14,386,917
06/25/2026
25.70
26.50
25.25
25.46
-0.35%
1,667,240
06/24/2026
25.69
26.00
25.47
25.55
-0.12%
1,821,878
06/23/2026
24.52
25.94
24.51
25.58
+3.60%
3,349,440
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