MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HOG — Harley-Davidson, Inc.
NYSEHarley-Davidson, Inc.
$26.19
+1.64(+6.68%)
- O
- 25.79
- H
- 27.20
- L
- 25.41
- V
- 3.7M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.19
Period Return+13.43%
Period High$31.25
Period Low$17.09
Avg Daily Volume2.49M
Total Trading Days365
HOG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.79 | $27.20 | $25.41 | $26.19 | +$1.64 | +6.68% | 3,701,157 | $26.36 | $25.41 $27.20 |
| Oct 2, 2026 | $24.99 | $25.08 | $24.47 | $24.55 | $-0.28 | -1.13% | 1,709,346 | $24.64 | $24.47 $25.08 |
| Oct 1, 2026 | $24.43 | $25.00 | $24.00 | $24.83 | +$0.40 | +1.64% | 1,945,743 | $24.64 | $24.00 $25.00 |
| Sep 30, 2026 | $25.11 | $25.23 | $24.31 | $24.43 | $-0.39 | -1.57% | 1,881,487 | $24.55 | $24.31 $25.23 |
| Sep 29, 2026 | $24.52 | $24.83 | $24.18 | $24.82 | +$0.15 | +0.61% | 2,152,707 | $24.65 | $24.18 $24.83 |
| Sep 28, 2026 | $25.33 | $25.35 | $24.54 | $24.67 | $-0.78 | -3.06% | 1,749,633 | $24.80 | $24.54 $25.35 |
| Sep 25, 2026 | $25.63 | $25.72 | $25.17 | $25.45 | $-0.07 | -0.27% | 2,295,642 | $25.46 | $25.17 $25.72 |
| Sep 24, 2026 | $25.97 | $26.14 | $25.14 | $25.52 | $-0.46 | -1.77% | 2,241,105 | $25.49 | $25.14 $26.14 |
| Sep 23, 2026 | $25.78 | $26.02 | $25.36 | $25.98 | $-0.05 | -0.19% | 1,970,826 | $25.76 | $25.36 $26.02 |
| Sep 22, 2026 | $26.57 | $27.00 | $26.00 | $26.03 | $-0.18 | -0.69% | 1,576,575 | $26.19 | $26.00 $27.00 |
| Sep 21, 2026 | $25.66 | $26.39 | $25.16 | $26.21 | +$0.28 | +1.08% | 1,310,301 | $26.07 | $25.16 $26.39 |
| Sep 18, 2026 | $26.38 | $26.63 | $25.59 | $25.93 | $-0.57 | -2.15% | 2,938,116 | $25.93 | $25.59 $26.63 |
| Sep 17, 2026 | $26.91 | $27.21 | $26.25 | $26.50 | $-0.34 | -1.27% | 1,758,581 | $26.52 | $26.25 $27.21 |
| Sep 16, 2026 | $27.54 | $27.73 | $26.61 | $26.84 | $-0.73 | -2.65% | 2,031,284 | $27.07 | $26.61 $27.73 |
| Sep 15, 2026 | $27.48 | $27.82 | $27.26 | $27.57 | $-0.02 | -0.07% | 1,363,333 | $27.60 | $27.26 $27.82 |
| Sep 14, 2026 | $28.00 | $28.22 | $27.55 | $27.59 | $-0.28 | -1.00% | 2,103,389 | $27.71 | $27.55 $28.22 |
| Sep 11, 2026 | $27.51 | $27.93 | $27.24 | $27.87 | +$0.91 | +3.38% | 1,489,442 | $27.75 | $27.24 $27.93 |
| Sep 10, 2026 | $26.68 | $26.98 | $26.22 | $26.96 | +$0.29 | +1.09% | 1,489,005 | $26.78 | $26.22 $26.98 |
| Sep 9, 2026 | $27.30 | $27.47 | $26.60 | $26.67 | $-0.51 | -1.88% | 1,268,746 | $26.77 | $26.60 $27.47 |
| Sep 8, 2026 | $28.38 | $28.39 | $27.07 | $27.18 | $-1.12 | -3.96% | 1,425,582 | $27.37 | $27.07 $28.39 |
| Sep 4, 2026 | $27.49 | $28.86 | $27.49 | $28.30 | +$0.63 | +2.28% | 1,299,880 | $28.32 | $27.49 $28.86 |
| Sep 3, 2026 | $28.00 | $28.65 | $27.17 | $27.67 | $-0.14 | -0.50% | 1,750,910 | $27.55 | $27.17 $28.65 |
| Sep 2, 2026 | $27.18 | $27.95 | $26.96 | $27.81 | +$0.66 | +2.43% | 1,454,832 | $27.72 | $26.96 $27.95 |
| Sep 1, 2026 | $27.46 | $27.97 | $27.12 | $27.15 | $-0.45 | -1.63% | 1,664,859 | $27.40 | $27.12 $27.97 |
| Aug 31, 2026 | $27.88 | $27.90 | $27.32 | $27.60 | $-0.50 | -1.78% | 1,588,292 | $27.57 | $27.32 $27.90 |
| Aug 28, 2026 | $28.26 | $28.35 | $27.62 | $28.10 | +$0.26 | +0.93% | 1,147,174 | $28.12 | $27.62 $28.35 |
| Aug 27, 2026 | $28.25 | $28.27 | $27.64 | $27.84 | $-0.01 | -0.04% | 1,593,823 | $27.92 | $27.64 $28.27 |
| Aug 26, 2026 | $27.62 | $27.97 | $27.29 | $27.85 | +$0.36 | +1.31% | 1,797,329 | $27.73 | $27.29 $27.97 |
| Aug 25, 2026 | $28.35 | $28.39 | $27.26 | $27.49 | $-0.80 | -2.83% | 2,025,801 | $27.72 | $27.26 $28.39 |
| Aug 24, 2026 | $28.29 | $28.48 | $28.02 | $28.29 | +$0.09 | +0.32% | 2,225,734 | $28.27 | $28.02 $28.48 |