HOG: Harley-Davidson Inc.

As of Monday, May 6th, 2024

$ 35.61

+0.56 +1.60%

Open: 35.46
High: 35.74
Low: 35.12
Volume: 1,507,836
Previous Close on Friday, May 3rd, 2024

$ 35.05

+0.02 +0.06%

Open: 35.63
High: 35.90
Low: 34.97
Volume: 1,427,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 35.46 35.74 35.12 35.61 1,507,836 +0.56 +1.60
2024-05-03 35.63 35.90 34.97 35.05 1,427,995 +0.02 +0.06
2024-05-02 34.92 35.18 34.30 35.03 1,150,518 +0.65 +1.89
2024-05-01 34.31 35.15 34.01 34.38 1,396,209 -0.01 -0.03
2024-04-30 34.77 34.89 34.32 34.39 1,918,722 -0.85 -2.41
2024-04-29 34.82 35.50 34.49 35.24 2,488,643 +0.49 +1.41
2024-04-26 33.65 35.11 33.23 34.75 3,429,887 +1.52 +4.57
2024-04-25 38.35 38.56 32.21 33.23 10,608,409 -6.21 -15.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.90
On 2024-05-03		 34.01
On 2024-05-01		 0.37 1.05 35.90
On 2024-05-03		 35.12
On 2024-05-06		 -2.17 34.89
10D 40.14
On 2024-04-23		 32.21
On 2024-04-25		 -3.38 -8.67 40.14
On 2024-04-23		 32.21
On 2024-04-25		 -19.76 35.69
20D 43.18
On 2024-04-09		 32.21
On 2024-04-25		 -7.57 -17.53 43.18
On 2024-04-09		 32.21
On 2024-04-25		 -25.41 37.61
WTD 35.74
On 2024-05-06		 35.12
On 2024-05-06		 0.56 1.60 -- -- -- 35.61
MTD 35.90
On 2024-05-03		 34.01
On 2024-05-01		 1.22 3.55 35.90
On 2024-05-03		 35.12
On 2024-05-06		 -2.17 35.02
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

35.61 +0.56 +1.60 1,507,836