Harley Davidson Stock Price History (NYSE:HOG)

Add to My Stocks
$61.57 $0.14 (0.23%) HOG stock closing price Dec 08, 2016 (Closing)

View and download Harley Davidson stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Harley Davidson P/E ratio data for the stock. The Harley Davidson stock price history chart shows that the stock price was at a low of 8.2 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0861.9662.0860.5461.57143383616.332.06
2016-12-0760.4161.7560.2861.71227665116.372.06
2016-12-0660.2560.3759.5360.35129186216.012.01
2016-12-0560.0860.7359.9059.98172825515.912.00
2016-12-0261.9062.0859.3859.71324940915.841.99
2016-12-0161.1562.3560.9262.07212201816.462.07
2016-11-3060.2661.1460.0460.89216376316.152.03
2016-11-2959.9260.4759.5859.9299733515.892.00
2016-11-2860.1560.2559.4759.81178018215.872.00
2016-11-2560.0460.2859.7360.16107312615.962.01
2016-11-240.000.000.0059.950N/AN/A
2016-11-2359.6260.1859.4259.95119632815.902.00
2016-11-2258.9959.8258.8159.75220501515.851.99
2016-11-2158.5558.9858.3258.65118159415.561.96
2016-11-1858.0558.6057.5258.14217384415.421.94
2016-11-1758.0758.4257.8158.10163143715.411.94
2016-11-1658.1058.3257.0357.68185529915.301.93
2016-11-1559.1659.1657.4658.29263365315.461.95
2016-11-1458.9860.0558.9159.02323910115.661.97
2016-11-1159.1959.7758.8259.00337014815.651.97
2016-11-1058.8961.3558.8359.44440562715.771.98
2016-11-0956.0658.9755.7258.78346912515.591.96
2016-11-0856.5857.1456.1157.00184551415.121.90
2016-11-0756.8557.0956.3056.52265783114.991.89
2016-11-0455.9856.5455.4855.88142523214.821.87
2016-11-0356.0056.6655.8355.92142040914.831.87
2016-11-0256.1756.6855.7955.98168028414.851.87
2016-11-0157.3557.3755.7256.33155271714.941.88
2016-10-3156.3658.3555.7957.02497953915.131.90
2016-10-2855.6156.6755.4256.07145201214.871.87
2016-10-2756.9156.9155.4355.51219733814.721.85
2016-10-2656.2956.9656.1956.55177561415.001.89
2016-10-2556.7556.8855.9656.60287941415.011.89
2016-10-2456.5357.4356.4557.10225672115.151.91
2016-10-2155.1356.4355.0056.37247599114.951.88
2016-10-2054.8456.4954.4555.61391061914.751.86
2016-10-1954.4355.3554.4354.75519387814.521.83
2016-10-1850.7454.5549.5754.19762163414.191.81
2016-10-1749.8550.2749.6049.70235202713.011.66
2016-10-1450.7950.9049.6649.83219370013.051.67
2016-10-1349.0550.9148.5550.42303009113.201.69
2016-10-1249.8450.4449.7350.19107088113.141.68
2016-10-1150.3350.5949.7650.02104765713.091.67
2016-10-1050.3550.9450.3350.5294266113.231.69
2016-10-0750.3850.4949.4050.00168288813.091.67
2016-10-0651.0451.2650.0050.16418676613.131.68
2016-10-0550.5451.7650.5451.30203752413.431.72
2016-10-0451.0551.4650.4150.52165554713.231.69
2016-10-0352.4352.7350.8351.00280993413.351.71
2016-09-3052.9153.0851.9652.59174660613.771.76
2016-09-2952.5653.4052.2652.48178091013.741.76
2016-09-2852.2052.9051.9752.84110296913.831.77
2016-09-2751.7252.3051.5652.14111654313.651.75
2016-09-2652.0552.3851.5851.69115862013.531.73
2016-09-2351.6852.5551.5752.52165981013.751.76
2016-09-2252.7853.0051.7251.95171059213.601.74
2016-09-2150.6954.1250.6652.42944578413.721.76
2016-09-2052.1852.3250.3650.44192001213.201.69
2016-09-1952.0652.6351.4552.01149519213.621.74
2016-09-1651.0651.9550.9851.70312124613.531.73
2016-09-1550.3951.8250.0451.44196271813.471.72
2016-09-1451.2451.6850.6550.87146957713.321.70
2016-09-1351.0352.1050.6651.28202616413.421.72
2016-09-1249.5151.6149.1151.47207669313.471.72
2016-09-0952.0652.3150.5650.57260365713.241.69
2016-09-0852.7052.9551.6552.38184504013.711.75
2016-09-0752.5453.0852.3052.71201315013.801.76
2016-09-0653.3353.6052.3652.42255377813.721.76
2016-09-050.000.000.0053.090N/AN/A
2016-09-0253.1753.3852.7653.0996074613.901.78
2016-09-0152.8853.2752.3352.89111051013.851.77
2016-08-3152.5053.0051.9252.70142405513.801.76
2016-08-3052.4453.2852.4452.75107741413.811.77
2016-08-2951.4052.7050.9652.33194347013.701.75
2016-08-2653.5353.9952.4152.57137154313.761.76
2016-08-2553.3953.9653.0953.24105335513.941.78
2016-08-2454.0554.4353.1853.3894544613.971.79
2016-08-2354.2054.6553.8454.04155891914.151.81
2016-08-2253.6554.1453.0553.93108461114.121.81
2016-08-1953.2254.1252.8853.65181703714.051.80
2016-08-1854.5455.0050.1053.541164100014.021.79
2016-08-1754.2954.7553.9654.48184311714.261.82
2016-08-1654.7855.3154.2854.2998513614.211.82
2016-08-1553.9055.2353.7455.15166499514.441.85
2016-08-1253.7554.0753.4153.72130849614.061.80
2016-08-1153.5754.1353.4253.78109555014.081.80
2016-08-1053.4753.7753.1453.2784698513.951.78
2016-08-0953.9053.9253.2953.32100229913.961.79
2016-08-0854.0354.5853.6853.96161502314.131.81
Get more Data

Harley Davidson Stock Chart

View HOG PE ratio, PS ratio stocks charts and compare with peers.
HOG Chart
Note: Compare Harley Davidson stock price history with the index and industry peers.

Harley Davidson Historical Prices: Past 5 years

Max Stock Price 73.94 Apr 30,2014
Min Stock Price 36.37 Dec 19,2011
Avg Stock Price 54.98

Harley Davidson Historical PE ratio: Past 5 years

Max PE Ratio 22.8 Jan 24,2012
Min PE Ratio 10 Jan 27,2016
Avg PE Ratio 16.63

Harley Davidson Historical PS ratio: Past 5 years

Max PS Ratio 3.01 Apr 22,2014
Min PS Ratio 1.36 Feb 11,2016
Avg PS Ratio 2.25

HOG Industry Peers

Company Price Change (%)
Tesla (TSLA)192.290.86 (0.45%)
Paccar (PCAR)68.070.44 (0.65%)
Confederate Motors (CFED)0.040 (0%)
Polaris Industries (PII)87.741.2 (1.39%)
Yamaha Motor (YAMHF)23.470.13 (0.56%)
New Dover Capital (NDVR)00 (0%)
T3 Motion (TTTM)0.110 (0%)

Harley Davidson historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Harley Davidson stock analysis. The price and volume changes on a daily basis is provided in the Harley Davidson stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 60.35 and 1291862 shares of HOG were traded on 06 Dec, 2016. Harley Davidson historical P/S ratio was at a high of 3.48 on 22 Nov, 2006 and a low of 0.34 on 05 Mar, 2009. .