Harley-Davidson (HOG)
27.14
+1.05 (4.02%)
Harley-Davidson is an iconic American motorcycle manufacturer renowned for its heavyweight motorcycles designed for cruising on highways
The company cultivates a rich heritage and brand culture that appeals to motorcycle enthusiasts worldwide, offering a diverse range of models that emphasize performance, style, and customizability. Beyond manufacturing, Harley-Davidson engages in lifestyle branding, selling motorcycles, apparel, and accessories, while also fostering a community through events and riding experiences that celebrate the freedom of the open road.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 25.32 | 26.20 | 25.22 | 26.09 | 2,110,190 | 26.09 |
| 3/06/2025 | 25.07 | 25.57 | 24.59 | 25.46 | 3,207,688 | 25.46 |
| 3/05/2025 | 24.31 | 25.18 | 23.82 | 25.12 | 2,499,635 | 25.12 |
| 3/04/2025 | 24.56 | 24.63 | 23.86 | 24.13 | 2,920,069 | 24.13 |
| 3/03/2025 | 25.98 | 26.25 | 24.70 | 24.91 | 2,657,320 | 24.91 |
| 2/28/2025 | 26.18 | 26.38 | 25.45 | 25.76 | 2,274,067 | 25.76 |
| 2/27/2025 | 26.27 | 26.98 | 26.20 | 26.39 | 2,364,310 | 26.39 |
| 2/26/2025 | 26.73 | 26.88 | 26.05 | 26.34 | 1,580,608 | 26.34 |
| 2/25/2025 | 26.54 | 26.88 | 26.38 | 26.56 | 2,236,075 | 26.56 |
| 2/24/2025 | 26.43 | 26.74 | 26.16 | 26.48 | 1,598,594 | 26.48 |
| 2/21/2025 | 27.08 | 27.08 | 26.11 | 26.42 | 1,760,293 | 26.42 |
| 2/20/2025 | 26.78 | 27.21 | 26.66 | 26.94 | 1,695,192 | 26.94 |
| 2/19/2025 | 25.97 | 26.86 | 25.85 | 26.77 | 1,815,220 | 26.77 |
| 2/18/2025 | 25.84 | 26.45 | 25.70 | 26.30 | 1,875,675 | 26.30 |
| 2/14/2025 | 26.15 | 26.38 | 25.64 | 25.75 | 1,784,535 | 25.75 |
| 2/13/2025 | 26.41 | 26.56 | 25.69 | 25.89 | 1,731,617 | 25.89 |
| 2/12/2025 | 25.93 | 26.22 | 25.76 | 26.11 | 1,645,848 | 26.11 |
| 2/11/2025 | 25.51 | 26.35 | 25.50 | 26.23 | 2,286,153 | 26.23 |
| 2/10/2025 | 27.03 | 27.08 | 25.77 | 25.77 | 3,318,852 | 25.77 |
| 2/07/2025 | 26.65 | 27.29 | 26.36 | 26.82 | 2,928,780 | 26.82 |
| 2/06/2025 | 26.97 | 27.60 | 26.59 | 26.72 | 3,586,609 | 26.72 |
| 2/05/2025 | 27.20 | 27.51 | 25.25 | 26.40 | 6,357,296 | 26.40 |
| 2/04/2025 | 26.34 | 27.12 | 26.20 | 26.82 | 3,471,577 | 26.82 |
| 2/03/2025 | 26.60 | 26.77 | 25.60 | 26.47 | 5,435,920 | 26.47 |
| 1/31/2025 | 27.36 | 27.82 | 27.01 | 27.06 | 2,956,616 | 27.06 |
| 1/30/2025 | 27.71 | 28.04 | 27.48 | 27.61 | 2,292,643 | 27.61 |
| 1/29/2025 | 27.38 | 27.77 | 27.18 | 27.51 | 2,370,669 | 27.51 |
| 1/28/2025 | 28.23 | 28.33 | 27.26 | 27.46 | 2,861,902 | 27.46 |
| 1/27/2025 | 28.69 | 28.71 | 28.10 | 28.42 | 2,245,615 | 28.42 |
| 1/24/2025 | 28.56 | 28.69 | 28.19 | 28.39 | 1,770,627 | 28.39 |
| 1/23/2025 | 28.00 | 28.78 | 27.46 | 28.73 | 2,497,010 | 28.73 |
| 1/22/2025 | 28.66 | 28.82 | 28.17 | 28.26 | 1,572,548 | 28.26 |
| 1/21/2025 | 28.69 | 29.32 | 28.69 | 28.84 | 1,491,320 | 28.84 |
| 1/17/2025 | 29.94 | 29.98 | 29.01 | 29.04 | 1,472,492 | 29.04 |
| 1/16/2025 | 29.30 | 29.75 | 29.06 | 29.64 | 1,674,634 | 29.64 |
| 1/15/2025 | 29.65 | 29.90 | 29.31 | 29.50 | 2,439,440 | 29.50 |
| 1/14/2025 | 28.48 | 28.94 | 28.32 | 28.87 | 2,102,125 | 28.87 |
| 1/13/2025 | 27.76 | 28.28 | 27.37 | 28.23 | 1,220,614 | 28.23 |
| 1/10/2025 | 28.36 | 28.71 | 27.69 | 27.80 | 1,492,714 | 27.80 |
| 1/08/2025 | 29.23 | 29.23 | 28.51 | 28.89 | 2,651,521 | 28.89 |
| 1/07/2025 | 30.18 | 30.23 | 29.29 | 29.46 | 1,357,914 | 29.46 |
| 1/06/2025 | 30.40 | 31.03 | 29.98 | 30.02 | 1,205,291 | 30.02 |
| 1/03/2025 | 29.53 | 30.09 | 28.96 | 30.01 | 1,046,740 | 30.01 |
| 1/02/2025 | 30.24 | 30.37 | 29.39 | 29.43 | 1,362,040 | 29.43 |
| 12/31/2024 | 29.69 | 0.00 | 30.13 | 30.13 | 0 | 30.13 |
| 12/30/2024 | 30.00 | 30.09 | 29.46 | 29.69 | 1,106,104 | 29.69 |
| 12/27/2024 | 30.54 | 30.89 | 30.05 | 30.28 | 742,055 | 30.28 |
| 12/26/2024 | 30.65 | 30.91 | 30.52 | 30.79 | 592,856 | 30.79 |
| 12/24/2024 | 30.73 | 30.86 | 30.37 | 30.83 | 399,698 | 30.83 |
| 12/23/2024 | 30.63 | 31.01 | 30.24 | 30.70 | 1,272,793 | 30.70 |
| 12/20/2024 | 30.22 | 31.15 | 30.19 | 30.75 | 5,391,608 | 30.75 |
| 12/19/2024 | 30.73 | 31.24 | 29.74 | 30.14 | 1,380,197 | 30.14 |
| 12/18/2024 | 31.65 | 32.38 | 30.33 | 30.48 | 1,263,699 | 30.48 |
| 12/17/2024 | 31.86 | 32.17 | 31.53 | 31.56 | 1,026,631 | 31.56 |
| 12/16/2024 | 32.32 | 32.46 | 31.75 | 32.00 | 1,321,561 | 32.00 |
| 12/13/2024 | 33.00 | 33.02 | 32.30 | 32.59 | 1,424,061 | 32.59 |
| 12/12/2024 | 33.36 | 33.59 | 33.03 | 33.03 | 1,056,686 | 33.03 |
| 12/11/2024 | 33.49 | 33.58 | 32.99 | 33.28 | 1,406,062 | 33.28 |