HOG: Harley-Davidson Inc.

As of Tuesday, November 4th, 2025

$ 25.36

-1.75 -6.46%

Open: 26.81
High: 26.89
Low: 24.34
Volume: 5,168,684
Previous Close on Monday, November 3rd, 2025

$ 27.11

+0.13 +0.48%

Open: 26.64
High: 27.19
Low: 26.22
Volume: 3,106,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 26.81 26.89 24.34 25.36 5,168,684 -1.75 -6.46
2025-11-03 26.64 27.19 26.22 27.11 3,106,939 +0.13 +0.48
2025-10-31 26.12 27.07 26.02 26.98 1,747,397 +0.33 +1.24
2025-10-30 26.52 27.24 26.31 26.65 1,801,509 -0.30 -1.11
2025-10-29 27.12 27.46 26.74 26.95 1,205,934 -0.41 -1.50
2025-10-28 26.95 27.51 26.81 27.36 1,048,343 +0.38 +1.41
2025-10-27 27.60 27.93 26.71 26.98 2,291,382 -1.23 -4.36
2025-10-24 27.89 28.36 27.67 28.21 1,261,881 +0.58 +2.10
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 27.46
On 2025-10-29		 24.34
On 2025-11-04		 -2.00 -7.31 27.46
On 2025-10-29		 24.34
On 2025-11-04		 -11.36 26.61
10D 28.36
On 2025-10-24		 24.34
On 2025-11-04		 -1.94 -7.11 28.36
On 2025-10-24		 24.34
On 2025-11-04		 -14.17 27.03
20D 28.36
On 2025-10-24		 24.34
On 2025-11-04		 -1.52 -5.65 28.36
On 2025-10-24		 24.34
On 2025-11-04		 -14.17 26.88
WTD 27.19
On 2025-11-03		 24.34
On 2025-11-04		 -1.62 -6.00 27.19
On 2025-11-03		 24.34
On 2025-11-04		 -10.48 26.24
MTD 27.19
On 2025-11-03		 24.34
On 2025-11-04		 -1.62 -6.00 27.19
On 2025-11-03		 24.34
On 2025-11-04		 -10.48 26.24
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

25.36 -1.75 -6.46 5,168,684