HOG: Harley-Davidson Inc.

As of Tuesday, April 29th, 2025

$ 23.16

-0.29 -1.24%

Open: 23.25
High: 23.41
Low: 22.96
Volume: 2,057,122
Previous Close on Monday, April 28th, 2025

$ 23.45

-0.05 -0.21%

Open: 23.50
High: 23.91
Low: 23.17
Volume: 1,559,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 23.25 23.41 22.96 23.16 2,057,122 -0.29 -1.24
2025-04-28 23.50 23.91 23.17 23.45 1,559,297 -0.05 -0.21
2025-04-25 23.59 23.70 23.34 23.50 1,300,900 -0.19 -0.80
2025-04-24 23.13 23.69 22.76 23.69 1,664,282 +0.60 +2.60
2025-04-23 23.72 24.33 23.03 23.09 1,897,021 +0.36 +1.58
2025-04-22 22.39 22.83 22.25 22.73 1,434,764 +0.69 +3.13
2025-04-21 22.12 22.25 21.53 22.04 1,656,213 -0.47 -2.09
2025-04-17 21.90 22.70 21.90 22.51 2,292,656 +0.66 +3.02
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 24.33
On 2025-04-23		 22.76
On 2025-04-24		 0.43 1.89 24.33
On 2025-04-23		 22.76
On 2025-04-24		 -6.45 23.38
10D 24.33
On 2025-04-23		 21.50
On 2025-04-16		 0.58 2.57 24.33
On 2025-04-23		 22.76
On 2025-04-24		 -6.45 22.76
20D 25.67
On 2025-04-02		 20.45
On 2025-04-08		 -2.09 -8.28 25.67
On 2025-04-02		 20.45
On 2025-04-08		 -20.32 22.91
WTD 23.91
On 2025-04-28		 22.96
On 2025-04-29		 -0.34 -1.45 23.91
On 2025-04-28		 22.96
On 2025-04-29		 -3.98 23.31
MTD 25.67
On 2025-04-02		 20.45
On 2025-04-08		 -2.09 -8.28 25.67
On 2025-04-02		 20.45
On 2025-04-08		 -20.32 22.91
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

12.42 +0.42 +3.50 2,628,069
NUGT

Direxion Daily Gold Miners Bull 3X Shares

67.00 -2.53 -3.64 739,563
EW

Edwards Lifesciences Corp

76.28 +0.74 +0.98 4,491,188
KMX

CarMax Inc.

64.86 -0.25 -0.38 2,785,391
HOG

Harley-Davidson Inc.

23.16 -0.29 -1.24 2,057,122