HOG: Harley-Davidson Inc.

As of Friday, August 8th, 2025

$ 24.22

+0.13 +0.54%

Open: 24.34
High: 24.51
Low: 24.03
Volume: 1,496,660
Previous Close on Thursday, August 7th, 2025

$ 24.09

-0.13 -0.54%

Open: 24.45
High: 24.60
Low: 23.61
Volume: 2,107,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 24.34 24.51 24.03 24.22 1,496,660 +0.13 +0.54
2025-08-07 24.45 24.60 23.61 24.09 2,107,323 -0.13 -0.54
2025-08-06 24.20 24.48 23.81 24.22 2,630,760 -0.02 -0.08
2025-08-05 24.00 24.29 23.70 24.24 2,232,276 +0.47 +1.98
2025-08-04 24.00 24.41 23.68 23.77 2,293,105 -0.28 -1.16
2025-08-01 24.13 24.41 23.41 24.05 2,466,623 -0.28 -1.15
2025-07-31 26.29 26.72 24.22 24.33 3,048,826 -1.69 -6.50
2025-07-30 26.79 28.55 25.69 26.02 13,758,361 +3.07 +13.38
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 24.60
On 2025-08-07		 23.61
On 2025-08-07		 0.17 0.71 24.41
On 2025-08-04		 23.70
On 2025-08-05		 -2.91 24.11
10D 28.55
On 2025-07-30		 22.85
On 2025-07-29		 -0.37 -1.50 28.55
On 2025-07-30		 23.41
On 2025-08-01		 -18.00 24.15
20D 28.55
On 2025-07-30		 22.85
On 2025-07-29		 -0.40 -1.62 28.55
On 2025-07-30		 23.41
On 2025-08-01		 -18.00 24.15
WTD 24.60
On 2025-08-07		 23.61
On 2025-08-07		 0.17 0.71 24.41
On 2025-08-04		 23.70
On 2025-08-05		 -2.91 24.11
MTD 24.60
On 2025-08-07		 23.41
On 2025-08-01		 -0.11 -0.45 24.41
On 2025-08-01		 23.68
On 2025-08-04		 -2.99 24.10
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

24.22 +0.13 +0.54 1,496,660