HOG: Harley-Davidson Inc.

As of Monday, September 15th, 2025

$ 29.88

-0.01 -0.03%

Open: 29.91
High: 30.09
Low: 29.56
Volume: 1,190,754
Previous Close on Friday, September 12th, 2025

$ 29.89

-0.81 -2.64%

Open: 30.61
High: 30.71
Low: 29.83
Volume: 1,383,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 29.91 30.09 29.56 29.88 1,190,753 -0.01 -0.03
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
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 31.03
On 2025-09-09		 29.56
On 2025-09-15		 -1.15 -3.71 31.03
On 2025-09-09		 29.56
On 2025-09-15		 -4.74 30.30
10D 31.07
On 2025-09-05		 28.57
On 2025-09-02		 0.76 2.61 31.07
On 2025-09-05		 29.56
On 2025-09-15		 -4.86 30.16
20D 31.07
On 2025-09-05		 26.73
On 2025-08-21		 2.48 9.05 28.64
On 2025-08-19		 26.73
On 2025-08-21		 -6.67 29.25
WTD 30.09
On 2025-09-15		 29.56
On 2025-09-15		 -0.01 -0.03 -- -- -- 29.88
MTD 31.07
On 2025-09-05		 28.57
On 2025-09-02		 0.76 2.61 31.07
On 2025-09-05		 29.56
On 2025-09-15		 -4.86 30.16
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

29.88 -0.01 -0.03 1,190,754