Harley Davidson Stock Price History, HOG Historical Prices

Add to My Stocks
$45.68 $0.97 (2.17%) HOG stock closing price Jun 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
2018-06-20 45.2 45.87 45.03 45.68 2,256,666 15.43 1.55
2018-06-19 45.03 45.2 44.13 44.71 1,668,809 15.11 1.52
2018-06-18 45.64 45.8 45.02 45.57 2,138,866 15.4 1.55
2018-06-15 44.53 46.79 44.53 45.94 4,921,613 15.52 1.56
2018-06-14 44.43 45.19 43.72 44.2 2,355,151 14.93 1.5
2018-06-13 43.65 44.9 43.65 44.3 3,305,977 14.97 1.5
2018-06-12 42.82 43.43 42.77 43.35 1,597,907 14.65 1.47
2018-06-11 42.65 43.11 42.61 42.77 1,318,840 14.45 1.45
2018-06-08 42.54 42.85 42.21 42.65 1,628,372 14.41 1.45
2018-06-07 42.82 43.24 42.39 42.55 1,947,276 14.38 1.45
2018-06-06 41.54 43.11 41.54 42.94 3,383,732 14.51 1.46
2018-06-05 41.24 41.66 41.07 41.47 1,500,597 14.01 1.41
2018-06-04 40.9 41.3 40.73 41.18 1,283,241 13.91 1.4
2018-06-01 41.23 41.29 40.03 40.68 2,581,131 13.74 1.38
2018-05-31 41.71 41.96 40.95 41.08 1,806,666 13.88 1.4
2018-05-30 42.29 42.29 41.55 41.99 1,118,563 14.19 1.43
2018-05-29 41.89 42.6 41.81 42.36 2,025,105 14.31 1.44
2018-05-25 41.61 42.39 41.59 42.31 1,369,126 14.29 1.44
2018-05-24 42 42.09 41.54 41.84 1,161,833 14.14 1.42
2018-05-23 42.43 42.52 41.88 42.06 1,156,340 14.21 1.43
2018-05-22 42.83 42.93 42.59 42.63 979,102 14.4 1.45
2018-05-21 42.8 43 42.6 42.68 1,417,434 14.42 1.45
2018-05-18 42.57 42.81 42.32 42.5 1,253,457 14.36 1.44
2018-05-17 42.29 42.69 41.96 42.57 1,742,340 14.38 1.45
2018-05-16 41.24 42.6 41.08 42.32 3,167,487 14.3 1.44
2018-05-15 40.65 41.39 40.65 41.13 1,553,465 13.9 1.4
2018-05-14 40.84 41.12 40.66 40.88 1,632,913 13.81 1.39
2018-05-11 40.67 41.18 40.51 40.77 1,007,666 13.77 1.38
2018-05-10 40.09 40.91 39.94 40.63 2,455,648 13.73 1.38
2018-05-09 40.32 40.46 40.02 40.1 3,639,718 13.55 1.36
2018-05-08 40.83 41.19 40 40.31 1,780,583 13.62 1.37
2018-05-07 40.97 41.14 40.27 40.75 2,279,390 13.77 1.38
2018-05-04 40.02 41.05 39.77 41 1,598,103 13.85 1.39
2018-05-03 40.06 40.22 39.34 40.02 2,044,323 13.52 1.36
2018-05-02 40.59 40.83 40.15 40.22 1,697,566 13.59 1.37
2018-05-01 41.07 41.08 40.13 40.73 2,061,243 13.76 1.38
2018-04-30 41.86 42.04 40.74 41.13 1,838,336 13.9 1.4
2018-04-27 41.57 42.01 41.42 41.82 1,610,512 14.13 1.42
2018-04-26 42.49 42.53 41.45 41.82 2,608,881 14.13 1.42
2018-04-25 42.17 42.56 41.43 42.33 3,586,618 14.3 1.44
2018-04-24 43.08 43.12 40.7 42.01 6,771,973 14.1 1.44
2018-04-23 41.07 41.75 40.98 41.01 3,658,581 13.76 1.4
2018-04-20 41.08 41.32 40.95 41.04 2,224,469 13.77 1.41
2018-04-19 41.9 41.9 40.53 40.96 2,549,948 13.75 1.4
2018-04-18 42.17 42.29 41.79 41.9 3,836,408 14.06 1.43
2018-04-17 42.45 42.49 41.9 41.99 1,922,705 14.09 1.44
2018-04-16 42.26 42.35 41.99 42.04 1,623,886 14.11 1.44
2018-04-13 42.27 42.66 41.94 42.2 1,962,915 14.16 1.44
2018-04-12 42.18 43.1 42.01 42.14 3,173,426 14.14 1.44
2018-04-11 41.93 42.3 41.69 42.05 2,404,380 14.11 1.44
2018-04-10 42.31 42.87 42.27 42.38 1,867,944 14.22 1.45
2018-04-09 42.42 42.57 41.88 41.95 2,267,492 14.08 1.44
2018-04-06 42.34 43.09 41.8 42.19 3,202,601 14.16 1.44
2018-04-05 42.91 43.26 42.31 42.61 2,304,990 14.3 1.46
2018-04-04 42.03 42.84 42.01 42.69 2,223,768 14.33 1.46
2018-04-03 42.22 42.95 42.14 42.62 1,696,632 14.3 1.46
2018-04-02 42.82 43.08 41.85 42.05 1,913,093 14.11 1.44
2018-03-30 0 0 0 42.88 0 - -
2018-03-29 43.64 43.99 42.88 42.88 2,075,420 14.39 1.47
2018-03-28 42.05 43.1 42.05 42.68 2,207,326 14.32 1.46
2018-03-27 42.4 42.86 41.83 42.02 1,699,422 14.1 1.44
2018-03-26 41.86 42.47 41.35 42.4 1,796,926 14.23 1.45
2018-03-23 42.25 42.46 41.33 41.44 1,401,856 13.91 1.42
2018-03-22 42.85 43.25 42.13 42.13 1,646,672 14.14 1.44
2018-03-21 43.13 43.91 43.1 43.28 1,385,470 14.52 1.48
2018-03-20 43.54 43.75 42.3 43 2,861,871 14.43 1.47
2018-03-19 43.91 44.13 43.23 43.54 1,866,290 14.61 1.49
2018-03-16 43.49 44.37 43.49 44.14 2,437,550 14.81 1.51
2018-03-15 43.61 44.06 43.34 43.42 1,681,437 14.57 1.49
2018-03-14 45.14 45.25 43.3 43.46 2,380,825 14.58 1.49
2018-03-13 45.14 45.22 44.65 44.85 2,075,811 15.05 1.54
2018-03-12 44.75 45.7 44.51 44.82 1,940,630 15.04 1.53
2018-03-09 44.5 44.58 43.79 44.35 1,431,404 14.88 1.52
2018-03-08 44.28 44.36 43.67 44.34 1,670,134 14.88 1.52
2018-03-07 43.77 44.12 43.4 43.9 2,279,635 14.73 1.5
2018-03-06 45.39 45.42 43.86 44.33 2,988,803 14.88 1.52
2018-03-05 43.93 45.51 43.9 45.23 4,832,206 15.18 1.55
2018-03-02 44.56 44.65 43.48 44.2 4,233,800 14.83 1.51
2018-03-01 45.67 45.83 45.04 45.11 2,721,356 15.14 1.54
2018-02-28 45.61 45.94 45.2 45.38 2,527,295 15.23 1.55
2018-02-27 46.77 47 45.08 45.54 3,590,939 15.28 1.56
2018-02-26 47.12 47.36 46.43 46.63 8,411,746 15.65 1.6
2018-02-23 46.75 46.98 46.32 46.61 1,130,098 15.64 1.6
2018-02-22 46.5 47.04 46.14 46.67 2,086,161 15.66 1.6
2018-02-21 46.67 47.37 46.25 46.3 2,553,424 15.54 1.59
2018-02-20 46.92 47.02 46.16 46.64 2,607,989 15.65 1.6
2018-02-19 0 0 0 47.16 0 - -
2018-02-16 47.63 47.74 46.46 47.16 4,546,663 15.83 1.61
2018-02-15 48.17 48.37 47.22 47.65 2,706,945 15.99 1.63
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 Price55.9

Harley Davidson Historical PE ratio: Past 5 years

Max PE Ratio21.98Apr 22,2014
Min PE Ratio10Jan 27,2016
Avg PE Ratio15.88

Harley Davidson Historical PS ratio: Past 5 years

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

HOG Industry Peers

Company Price Change (%)
Ford (F)11.870.02 (0.17%)
Paccar (PCAR)62.510.24 (0.38%)
Polaris Industries (PII)125.390.77 (0.62%)
Yamaha Motor (YAMHF)26.760.08 (0.3%)
New Dover Capital (NDVR)00 (0%)
T3 Motion (TTTM)00 (0%)
T3 Motion (TTTM)00 (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 $45.68 and traded with a volume of 2,256,666 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.