HOG: Harley-Davidson Inc.

As of Friday, December 12th, 2025

$ 21.59

-0.76 -3.40%

Open: 22.49
High: 22.63
Low: 21.48
Volume: 4,142,207
Previous Close on Thursday, December 11th, 2025

$ 22.35

-0.09 -0.40%

Open: 22.56
High: 22.70
Low: 22.06
Volume: 2,984,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 22.49 22.63 21.48 21.59 4,142,207 -0.76 -3.40
2025-12-11 22.56 22.70 22.06 22.35 2,984,996 -0.09 -0.40
2025-12-10 21.97 22.77 21.91 22.44 2,964,422 +0.57 +2.61
2025-12-09 22.27 22.73 21.82 21.87 3,126,757 -0.64 -2.84
2025-12-08 23.02 23.19 22.43 22.51 3,810,826 -0.85 -3.64
2025-12-05 23.71 23.86 23.29 23.36 2,544,214 -0.37 -1.56
2025-12-04 24.70 24.70 23.64 23.73 2,495,392 -0.70 -2.87
2025-12-03 24.22 24.98 24.22 24.43 1,723,896 +0.22 +0.91
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 23.19
On 2025-12-08		 21.48
On 2025-12-12		 -1.77 -7.58 23.19
On 2025-12-08		 21.48
On 2025-12-12		 -7.38 22.15
10D 24.98
On 2025-12-03		 21.48
On 2025-12-12		 -2.90 -11.84 24.98
On 2025-12-03		 21.48
On 2025-12-12		 -14.01 23.07
20D 24.98
On 2025-12-03		 21.48
On 2025-12-12		 -3.22 -12.98 24.98
On 2025-12-03		 21.48
On 2025-12-12		 -14.01 23.44
WTD 23.19
On 2025-12-08		 21.48
On 2025-12-12		 -1.77 -7.58 23.19
On 2025-12-08		 21.48
On 2025-12-12		 -7.38 22.15
MTD 24.98
On 2025-12-03		 21.48
On 2025-12-12		 -2.90 -11.84 24.98
On 2025-12-03		 21.48
On 2025-12-12		 -14.01 23.07
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

46.86 -0.79 -1.66 137,698
HOG

Harley-Davidson Inc.

21.59 -0.76 -3.40 4,142,207