Free Trial

Harley-Davidson (HOG) Stock Chart & Stock Price History

Harley-Davidson logo
$24.12 -0.10 (-0.42%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$24.27 +0.15 (+0.63%)
As of 04:52 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Harley-Davidson Stock Price Performance

The Harley-Davidson (HOG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 33.10%, with a year-to-date return of -19.95%. In the past month, the stock has decreased 2.08%, reflecting recent market activity.

As of the latest close, Harley-Davidson traded at $24.12 with a market cap of $2.93 billion and volume of 2.11 million shares. Five years ago, the stock traded at $26.21, representing a 7.98% decrease over that period. At the time, it had a market cap of $4.00 billion and a volume of 1.42 million shares.

Receive HOG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Harley-Davidson and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.24%
1 Month
Performance
-2.08%
3 Month
Performance
+3.09%
Year-To-Date
Performance
-19.95%
1 Year
Performance
-33.10%
5 Year
Performance
-7.98%

HOG Stock Chart for Friday, August, 8, 2025

Harley-Davidson Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$24.24$24.12
-0.50%
$24.60$23.612.11 million shs$2.93 billion
08/06/2025$24.23$24.24
+0.04%
$24.48$23.812.63 million shs$2.94 billion
08/05/2025$23.76$24.23
+1.97%
$24.29$23.702.24 million shs$2.94 billion
08/04/2025$24.06$23.76
-1.24%
$24.41$23.682.30 million shs$2.89 billion
08/01/2025$24.35$24.06
-1.17%
$24.41$23.412.47 million shs$2.92 billion
07/31/2025$25.97$24.35
-6.26%
$26.72$24.223.05 million shs$2.96 billion
07/30/2025$22.90$25.97
+13.42%
$28.55$25.6913.77 million shs$3.16 billion
07/29/2025$23.55$22.90
-2.77%
$24.24$22.854.10 million shs$2.78 billion
07/28/2025$24.56$23.55
-4.10%
$24.75$23.481.75 million shs$2.86 billion
07/25/2025$23.99$24.56
+2.36%
$24.62$23.981.44 million shs$2.98 billion
07/24/2025$25.30$23.99
-5.18%
$25.04$23.801.63 million shs$2.91 billion
07/23/2025$24.45$25.30
+3.51%
$25.69$24.692.56 million shs$3.07 billion
07/22/2025$23.61$24.45
+3.54%
$24.53$23.641.59 million shs$2.97 billion
07/21/2025$23.58$23.61
+0.12%
$24.00$23.491.24 million shs$2.87 billion
07/18/2025$23.66$23.58
-0.32%
$24.03$23.341.01 million shs$2.86 billion
07/17/2025$23.89$23.66
-0.97%
$24.06$23.241.35 million shs$2.87 billion
07/16/2025$24.00$23.89
-0.45%
$24.26$23.571.05 million shs$2.90 billion
07/15/2025$24.64$24.00
-2.60%
$24.90$23.981.24 million shs$2.92 billion
07/14/2025$24.64$24.64
0.00%
$24.70$24.24950,458 shs$2.99 billion
07/11/2025$25.12$24.64
-1.90%
$24.84$24.50775,100 shs$2.99 billion
07/10/2025$24.72$25.12
+1.60%
$25.50$24.64982,981 shs$3.05 billion
07/09/2025$24.63$24.72
+0.37%
$25.01$24.411.16 million shs$3.00 billion
07/08/2025$24.36$24.63
+1.11%
$25.06$23.981.88 million shs$2.99 billion
07/07/2025$25.51$24.36
-4.51%
$25.28$24.211.50 million shs$2.96 billion

This page (NYSE:HOG) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners