HOG: Harley-Davidson Inc.

As of Monday, November 9th, 2026

$ 34.20

+1.54 +4.72%

Open: 33.15
High: 34.44
Low: 33.03
Volume: 1,616,352
Previous Close on Friday, November 6th, 2026

$ 32.66

+0.08 +0.25%

Open: 31.98
High: 32.96
Low: 31.80
Volume: 1,828,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 33.15 34.44 33.03 34.20 1,616,352 +1.54 +4.72
2026-11-06 31.98 32.96 31.80 32.66 1,828,390 +0.08 +0.25
2026-11-05 34.59 34.84 32.23 32.58 3,017,047 -2.01 -5.81
2026-11-04 34.00 34.71 33.99 34.59 2,353,684 +1.27 +3.81
2026-11-03 32.94 33.73 32.58 33.32 3,212,524 +0.25 +0.76
2026-11-02 31.60 33.38 31.60 33.07 4,680,368 +1.85 +5.93
2026-10-30 30.26 31.23 29.93 31.22 3,251,459 +0.89 +2.93
2026-10-29 29.60 31.12 29.13 30.33 3,599,080 +0.81 +2.74
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 34.84
On 2026-11-05		 31.80
On 2026-11-06		 1.13 3.42 34.84
On 2026-11-05		 31.80
On 2026-11-06		 -8.73 33.47
10D 34.84
On 2026-11-05		 28.53
On 2026-10-27		 5.35 18.54 34.84
On 2026-11-05		 31.80
On 2026-11-06		 -8.73 32.09
20D 34.84
On 2026-11-05		 26.48
On 2026-10-19		 6.83 24.95 34.84
On 2026-11-05		 31.80
On 2026-11-06		 -8.73 29.89
WTD 34.44
On 2026-11-09		 33.03
On 2026-11-09		 1.54 4.72 -- -- -- 34.20
MTD 34.84
On 2026-11-05		 31.60
On 2026-11-02		 2.98 9.55 34.84
On 2026-11-05		 31.80
On 2026-11-06		 -8.73 33.40
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.54 +12.30 +3.81 4,104,183
KO

The Coca-Cola Company

96.03 +0.36 +0.38 16,423,214
PFE

Pfizer Inc.

29.26 -0.13 -0.44 32,142,841
VZ

Verizon Communications Inc.

46.06 +0.37 +0.81 24,062,263
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.93 +1,104.20 +2.15 790,871,031
DJTA

Dow Jones Transportation Average

20,397.12 +622.25 +3.15 72,728,266
SPX

S&P 500 Index

7,549.83 +172.97 +2.34
OEX

S&P 100 Index

3,715.07 +79.23 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.32 +521.95 +2.18
XAX

NYSE AMEX Composite Index

8,073.79 +34.64 +0.43
RUI

RUSSELL 1000 Index

4,116.05 +97.26 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.35 +102.58 +2.45
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 -1.26 -5.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 -2.39 -9.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 -3.63 -14.76
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

34.20 +1.54 +4.72 1,616,352