HOG: Harley-Davidson Inc.

As of Tuesday, April 22nd, 2025

$ 22.73

+0.69 +3.13%

Open: 22.39
High: 22.83
Low: 22.25
Volume: 1,434,764
Previous Close on Monday, April 21st, 2025

$ 22.04

-0.47 -2.09%

Open: 22.12
High: 22.25
Low: 21.53
Volume: 1,656,213

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 21.50 22.50 21.50 21.85 1,682,370 +0.24 +1.11
2025-04-15 22.33 22.76 21.56 21.61 2,019,659 -0.97 -4.30
2025-04-14 22.68 22.84 21.92 22.58 1,896,655 +0.04 +0.18
2025-04-11 21.62 22.58 21.10 22.54 3,743,612 +1.05 +4.89
2025-04-10 23.32 23.32 20.55 21.49 5,083,867 -2.19 -9.25
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 22.83
On 2025-04-22		 21.50
On 2025-04-16		 0.15 0.66 22.76
On 2025-04-15		 21.50
On 2025-04-16		 -5.54 22.15
10D 24.38
On 2025-04-08		 20.45
On 2025-04-08		 -0.05 -0.22 24.38
On 2025-04-08		 20.55
On 2025-04-10		 -15.71 22.19
20D 26.31
On 2025-03-26		 20.45
On 2025-04-08		 -2.90 -11.31 26.31
On 2025-03-26		 20.45
On 2025-04-08		 -22.27 23.46
WTD 22.83
On 2025-04-22		 21.53
On 2025-04-21		 0.22 0.98 22.25
On 2025-04-21		 22.25
On 2025-04-21		 0.00 22.39
MTD 25.67
On 2025-04-02		 20.45
On 2025-04-08		 -2.52 -9.98 25.67
On 2025-04-02		 20.45
On 2025-04-08		 -20.32 22.75
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

22.73 +0.69 +3.13 1,434,764