HOG: Harley-Davidson Inc.

As of Friday, September 12th, 2025

$ 29.89

-0.81 -2.64%

Open: 30.61
High: 30.71
Low: 29.83
Volume: 1,383,622
Previous Close on Thursday, September 11th, 2025

$ 30.70

+0.67 +2.23%

Open: 30.08
High: 30.86
Low: 30.00
Volume: 1,627,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 30.61 30.71 29.83 29.89 1,383,622 -0.81 -2.64
2025-09-11 30.08 30.86 30.00 30.70 1,627,673 +0.67 +2.23
2025-09-10 30.67 30.70 29.69 30.03 1,469,918 -0.95 -3.07
2025-09-09 30.99 31.03 30.66 30.98 1,523,711 -0.05 -0.16
2025-09-08 30.28 31.04 29.82 31.03 2,301,660 +0.83 +2.75
2025-09-05 30.31 31.07 30.09 30.20 2,136,376 +0.01 +0.03
2025-09-04 29.49 30.31 29.43 30.19 1,409,479 +0.80 +2.72
2025-09-03 29.13 29.81 29.09 29.39 1,691,421 +0.10 +0.34
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 31.04
On 2025-09-08		 29.69
On 2025-09-10		 -0.31 -1.03 31.04
On 2025-09-08		 29.69
On 2025-09-10		 -4.35 30.53
10D 31.07
On 2025-09-05		 28.57
On 2025-09-02		 1.07 3.71 31.07
On 2025-09-05		 29.69
On 2025-09-10		 -4.44 30.08
20D 31.07
On 2025-09-05		 26.73
On 2025-08-21		 2.33 8.45 28.64
On 2025-08-19		 26.73
On 2025-08-21		 -6.67 29.13
WTD 31.04
On 2025-09-08		 29.69
On 2025-09-10		 -0.31 -1.03 31.04
On 2025-09-08		 29.69
On 2025-09-10		 -4.35 30.53
MTD 31.07
On 2025-09-05		 28.57
On 2025-09-02		 0.77 2.64 31.07
On 2025-09-05		 29.69
On 2025-09-10		 -4.44 30.19
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

29.89 -0.81 -2.64 1,383,622