HOG Historical Prices | Harley-Davidson, Inc. Common St Stock

STI

1.77%

Harley-Davidson, Inc. (HOG)

-NYSE

55.44 1.59(2.79%) 25 May 04:01 SGT|After Hours : 55.81 0.37 (0.66%) 25 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	56.25	56.41	54.88	55.44	1,997,700	55.44
23 May 2013	56.81	57.52	56.36	57.03	1,130,100	57.03
22 May 2013	59.12	59.56	57.31	57.61	1,285,300	57.61
21 May 2013	59.51	59.75	58.80	59.19	800,900	59.19
20 May 2013	59.38	59.84	59.04	59.46	1,057,200	59.46
17 May 2013	58.19	59.48	58.10	59.48	1,029,700	59.48
16 May 2013	58.55	58.83	57.91	57.97	905,800	57.97
15 May 2013	58.36	58.98	58.27	58.88	915,200	58.88
14 May 2013	57.40	58.66	57.40	58.47	1,367,800	58.47
13 May 2013	57.10	57.54	56.59	57.43	846,800	57.43
10 May 2013	57.28	57.97	56.87	57.37	1,196,200	57.37
9 May 2013	57.48	57.59	56.75	57.17	964,100	57.17
8 May 2013	57.46	57.84	56.90	57.40	2,074,000	57.40
7 May 2013	55.38	57.54	55.31	57.54	2,425,400	57.54
6 May 2013	54.97	55.29	54.47	55.16	1,698,800	55.16
3 May 2013	54.62	54.98	54.12	54.35	1,896,100	54.35
2 May 2013	54.21	54.51	53.79	54.16	1,327,200	54.16
1 May 2013	54.60	54.60	53.80	54.01	1,318,000	54.01
30 Apr 2013	54.62	54.76	54.11	54.65	1,665,300	54.65
29 Apr 2013	54.14	54.91	54.03	54.76	1,360,400	54.76
26 Apr 2013	54.21	54.51	53.61	54.04	1,573,200	54.04
25 Apr 2013	53.25	55.68	53.25	54.31	4,062,400	54.31
24 Apr 2013	53.00	53.48	52.37	53.20	1,770,700	53.20
23 Apr 2013	51.88	52.90	51.64	52.86	1,505,100	52.86
22 Apr 2013	51.84	51.99	51.12	51.49	1,669,700	51.49
19 Apr 2013	51.25	52.05	51.23	51.83	2,032,700	51.83
18 Apr 2013	51.08	51.52	50.62	51.05	1,547,500	51.05
17 Apr 2013	51.28	51.47	50.59	51.15	1,692,300	51.15
16 Apr 2013	50.43	51.69	50.43	51.63	1,454,300	51.63
15 Apr 2013	51.55	52.04	49.92	49.95	2,281,300	49.95
12 Apr 2013	52.09	52.15	51.56	52.00	984,600	52.00
11 Apr 2013	52.13	52.88	51.99	52.21	1,764,900	52.21
10 Apr 2013	51.38	52.52	51.29	52.21	1,167,800	52.21
9 Apr 2013	51.44	51.60	50.89	51.16	1,496,100	51.16
8 Apr 2013	50.66	51.42	50.66	51.39	1,653,500	51.39
5 Apr 2013	50.04	50.81	49.75	50.71	1,608,400	50.71
4 Apr 2013	50.57	51.06	50.41	50.84	1,777,400	50.84
3 Apr 2013	51.76	51.76	50.40	50.53	1,704,200	50.53
2 Apr 2013	51.90	52.10	51.22	51.60	1,582,900	51.60
1 Apr 2013	53.37	53.37	51.42	51.56	1,754,600	51.56
28 Mar 2013	52.82	53.48	52.57	53.30	1,050,100	53.30
27 Mar 2013	52.65	53.10	52.37	52.82	1,186,800	52.82
26 Mar 2013	52.84	53.15	52.54	53.08	839,900	53.08
25 Mar 2013	52.97	53.33	52.07	52.49	1,194,500	52.49
22 Mar 2013	52.99	53.05	52.52	52.79	983,600	52.79
21 Mar 2013	53.68	53.68	52.59	52.73	1,061,200	52.73
20 Mar 2013	53.02	54.16	52.99	53.98	1,207,400	53.98
19 Mar 2013	53.75	53.84	52.60	52.79	2,684,700	52.79
18 Mar 2013	54.63	54.92	54.19	54.49	1,610,800	54.49
15 Mar 2013	54.70	55.51	54.50	55.41	1,693,200	55.41
14 Mar 2013	54.99	55.02	54.23	54.92	863,200	54.92
13 Mar 2013	54.47	55.02	54.00	54.79	870,400	54.79
12 Mar 2013	54.82	54.90	54.22	54.55	689,000	54.55
11 Mar 2013	54.69	54.93	54.38	54.77	779,700	54.77
8 Mar 2013	54.53	54.98	53.83	54.82	1,045,000	54.82
7 Mar 2013	54.30	54.45	53.87	54.43	1,501,800	54.43
6 Mar 2013	53.54	54.13	53.40	53.71	1,365,100	53.71
5 Mar 2013	53.24	53.90	53.08	53.39	1,313,700	53.39
4 Mar 2013	52.00	52.88	51.68	52.87	2,077,800	52.87
1 Mar 2013	52.30	52.74	51.83	52.02	1,859,100	52.02
28 Feb 2013	52.38	53.22	52.25	52.63	1,622,300	52.63
27 Feb 2013	51.22	52.46	51.20	52.23	1,744,900	52.23
26 Feb 2013	50.91	51.36	50.05	51.33	1,967,100	51.33
25 Feb 2013	51.58	52.35	50.57	50.65	2,977,500	50.65
22 Feb 2013	51.17	51.51	50.90	51.21	1,443,500	51.21
21 Feb 2013	51.49	51.50	50.80	51.05	1,301,400	51.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HOG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Harley-Davidson, Inc. (HOG)