Harley Davidson Stock Price History, HOG Historical Prices

Add to My Stocks
$46.64 $0.52 (1.1%) HOG stock closing price Feb 20, 2018 (Closing)

Harley Davidson stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Harley Davidson P/E ratio, and PS ratio. The Harley Davidson stock price history chart shows that the stock price was at a low of $37.49 on Jan 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 46.92 47.02 46.16 46.64 2,607,989 15.65 1.54
2018-02-16 47.63 47.74 46.46 47.16 4,546,663 15.83 1.56
2018-02-15 48.17 48.37 47.22 47.65 2,618,395 15.99 1.57
2018-02-14 47 48.44 46.92 47.94 3,535,575 16.09 1.58
2018-02-13 47.81 48.04 47 47.25 2,444,916 15.86 1.56
2018-02-12 48.44 48.76 47.42 48.35 1,897,782 16.23 1.6
2018-02-09 48.13 48.9 46.87 47.83 3,500,577 16.05 1.58
2018-02-08 48.35 48.68 47.54 47.54 2,523,425 15.95 1.57
2018-02-07 48.3 49.05 48.02 48.48 2,263,043 16.27 1.6
2018-02-06 45.98 48.9 45.78 48.62 4,326,923 16.32 1.61
2018-02-05 46.99 47.7 46 46.4 4,270,610 14.5 1.64
2018-02-02 48.19 48.32 46.89 47.5 2,698,097 14.84 1.68
2018-02-01 47.77 48.9 47.71 48.68 3,681,127 15.21 1.72
2018-01-31 50.81 51.11 47.97 48.46 6,335,067 15.14 1.71
2018-01-30 51.56 52.46 49.8 50.84 11,484,391 15.89 1.8
2018-01-29 55.03 56.5 54.91 55.29 4,921,014 17.28 1.96
2018-01-26 54.8 55.25 54.5 55.15 1,786,265 17.23 1.95
2018-01-25 56.02 56.15 54.53 54.7 2,461,254 17.09 1.94
2018-01-24 54.25 56.26 54.06 55.95 5,055,096 17.48 1.98
2018-01-23 54 54.22 53.35 54.07 1,641,503 16.9 1.91
2018-01-22 54.61 54.96 52.99 53.81 2,521,334 16.82 1.9
2018-01-19 52.55 53 52.05 53 1,616,587 16.56 1.88
2018-01-18 52.05 52.89 52 52.34 2,997,003 16.36 1.85
2018-01-17 52.21 52.95 52.15 52.51 1,673,361 16.41 1.86
2018-01-16 53.81 54.3 51.55 51.98 4,764,986 16.24 1.84
2018-01-11 52.19 53.83 52.05 53.63 3,108,515 16.76 1.9
2018-01-10 51.85 52.46 51.66 52.15 1,335,150 16.3 1.85
2018-01-09 51.83 52.62 51.52 52.27 2,294,554 16.33 1.85
2018-01-08 50.89 51.94 50.72 51.54 1,742,473 16.11 1.82
2018-01-05 51.08 51.08 50.27 50.97 2,220,783 15.93 1.8
2018-01-04 50.1 51.16 49.33 50.97 3,137,325 15.93 1.8
2018-01-03 50.38 51.06 49.77 50.1 6,693,777 15.66 1.77
2018-01-02 51.18 52.09 50.68 52.06 1,583,996 16.27 1.84
2017-12-29 51.49 51.78 50.87 50.88 1,486,951 15.9 1.8
2017-12-28 51.32 51.62 50.88 51.57 1,105,519 16.12 1.82
2017-12-27 51.78 52.16 51.08 51.28 751,812 16.03 1.81
2017-12-26 51.78 51.91 51.23 51.77 1,464,367 16.18 1.83
2017-12-22 51.93 52.25 51.27 51.84 1,222,801 16.2 1.83
2017-12-21 51.04 52 50.87 51.81 1,700,766 16.19 1.83
2017-12-20 51.34 51.51 50.68 50.71 1,435,885 15.85 1.79
2017-12-19 51.96 52.3 51.03 51.19 1,558,845 16 1.81
2017-12-18 50.92 51.86 50.84 51.65 1,582,060 16.14 1.83
2017-12-15 50.45 50.99 50.36 50.47 2,787,962 15.77 1.79
2017-12-14 50.76 51.03 50 50.02 1,307,136 15.63 1.77
2017-12-13 50.93 51.35 50.5 51.01 1,277,905 15.94 1.8
2017-12-12 50.78 51.43 50.25 51.02 1,753,431 15.94 1.81
2017-12-11 51.02 52.09 50.73 50.79 1,765,711 15.87 1.8
2017-12-08 51.12 51.31 50.41 51.19 1,721,483 16 1.81
2017-12-07 50.69 51.52 50.45 51.18 1,719,241 15.99 1.81
2017-12-06 50.47 51.08 49.97 50.88 2,109,135 15.9 1.8
2017-12-05 52.14 52.23 50.03 50.64 3,321,527 15.83 1.79
2017-12-04 50.35 52.15 50.25 51.81 3,527,272 16.19 1.83
2017-12-01 50.18 50.25 48.87 50.03 2,514,588 15.63 1.77
2017-11-30 48.98 50.29 48.67 50.26 2,425,516 15.71 1.78
2017-11-29 49.25 50.69 48.92 48.98 2,957,554 15.31 1.73
2017-11-28 47.65 49.27 47.45 49.25 2,606,289 15.39 1.74
2017-11-27 47.4 47.64 47.08 47.52 1,088,291 14.85 1.68
2017-11-24 47.7 47.72 47.2 47.4 587,004 14.81 1.68
2017-11-23 0 0 0 47.68 0 - -
2017-11-22 46.78 47.95 46.68 47.68 2,185,901 14.9 1.69
2017-11-21 46.77 47.03 46.01 46.68 2,129,247 14.59 1.65
2017-11-20 47.19 47.83 46.45 46.76 2,693,676 14.61 1.65
2017-11-17 47.82 47.96 46.49 47.25 3,495,476 14.77 1.67
2017-11-16 47.51 48.83 47.32 48.1 2,571,302 15.03 1.7
2017-11-15 46.68 47.53 46.46 47.47 2,149,805 14.83 1.68
2017-11-14 46.75 47.3 46.51 46.93 1,488,994 14.67 1.66
2017-11-13 47.06 47.19 46.61 46.88 2,101,904 14.65 1.66
2017-11-10 45.7 47.41 45.55 47.3 4,136,909 14.78 1.67
2017-11-09 45.12 45.93 44.53 45.85 2,301,746 14.33 1.62
2017-11-08 44.73 45.52 44.52 45.51 1,876,750 14.22 1.61
2017-11-07 45.17 45.38 44.54 44.78 1,931,410 13.99 1.58
2017-11-06 47 47.05 44.99 45.15 3,222,340 14.11 1.6
2017-11-03 48.25 48.25 46.9 47.04 1,937,533 14.7 1.66
2017-11-02 47.6 48.43 47.17 48.32 1,544,794 15.1 1.71
2017-11-01 47.8 48.12 47.51 47.8 877,830 14.94 1.69
2017-10-31 47.2 47.39 46.53 47.34 2,035,124 14.79 1.67
2017-10-30 47.53 47.84 47 47.2 1,870,756 14.75 1.67
2017-10-27 48.78 48.78 47.72 47.84 1,542,233 14.95 1.69
2017-10-26 49.07 49.1 48.57 48.8 1,186,852 15.25 1.73
2017-10-25 49.14 49.37 48.19 48.89 3,276,990 15.28 1.73
2017-10-24 48.74 49.52 48.57 49.47 1,684,070 15.46 1.75
2017-10-23 49.65 49.71 48.4 48.51 2,176,393 15.16 1.72
2017-10-20 48.71 49.56 48.5 49.5 2,897,942 15.47 1.75
2017-10-19 48.05 48.25 47.48 48.09 1,965,269 15.03 1.7
2017-10-18 47.8 48.46 47.54 48.02 3,866,384 15.01 1.7
2017-10-17 46.2 48.57 45.25 47.52 13,981,304 13.81 1.68
2017-10-16 46.52 46.92 46.21 46.57 3,887,543 13.54 1.65
2017-10-13 46.42 46.72 45.59 46.62 2,703,812 13.55 1.65
2017-10-12 46.3 46.73 45.94 46.46 1,878,924 13.51 1.64
Get more Data

Harley Davidson Stock History 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 Stock Price History: Past 5 years

Max Stock Price73.94Apr 30,2014
Min Stock Price37.49Jan 27,2016
Avg Stock Price56.64

Harley Davidson Historical PE ratio: Past 5 years

Max PE Ratio21.98Apr 22,2014
Min PE Ratio10Jan 27,2016
Avg PE Ratio16.17

Harley Davidson Historical PS ratio: Past 5 years

Max PS Ratio3.01Apr 22,2014
Min PS Ratio1.36Feb 11,2016
Avg PS Ratio2.17

HOG Industry Peers

Company Price Change (%)
Ford (F)10.630.02 (0.19%)
Paccar (PCAR)68.990.21 (0.31%)
Polaris Industries (PII)115.432.33 (1.98%)
Yamaha Motor (YAMHF)32.470.03 (0.09%)
New Dover Capital (NDVR)00 (0%)
T3 Motion (TTTM)0.010 (0%)
T3 Motion (TTTM)0.010 (0%)

We provide Harley Davidson share price history along with PE ratio and PS ratio for doing Harley Davidson fundamental analysis. The price and volume changes on a daily basis is provided in the Harley Davidson stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HOG stock closed at $46.64 and traded with a volume of 2,607,989 on the last trading day. Looking at Harley Davidson stock history data, the P/S ratio was at a low of 1.36 on Feb 11, 2016.