HOG: Harley-Davidson Inc.

As of Friday, December 5th, 2025

$ 23.36

-0.37 -1.56%

Open: 23.71
High: 23.86
Low: 23.29
Volume: 2,544,220
Previous Close on Thursday, December 4th, 2025

$ 23.73

-0.70 -2.87%

Open: 24.70
High: 24.70
Low: 23.64
Volume: 2,495,392

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 24.22 24.33 23.62 24.21 1,582,588 +0.03 +0.12
2025-12-01 24.20 24.53 24.05 24.18 2,302,076 -0.31 -1.27
2025-11-28 24.34 24.61 24.07 24.49 714,911 +0.09 +0.37
2025-11-26 24.02 24.70 24.01 24.40 1,565,357 +0.20 +0.83
2025-11-25 23.86 24.37 23.85 24.20 1,839,793 +0.20 +0.83
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 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -1.13 -4.61 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -6.77 23.98
10D 24.98
On 2025-12-03		 22.36
On 2025-11-21		 1.09 4.89 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -6.77 24.04
20D 25.93
On 2025-11-07		 22.17
On 2025-11-20		 -1.78 -7.08 25.93
On 2025-11-07		 22.17
On 2025-11-20		 -14.50 24.21
WTD 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -1.13 -4.61 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -6.77 23.98
MTD 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -1.13 -4.61 24.98
On 2025-12-03		 23.29
On 2025-12-05		 -6.77 23.98
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

64.75 +0.71 +1.11 1,728,761
SSNC

SS&C Technologies Holdings Inc.

88.32 +0.50 +0.57 1,249,115
DOW

Dow Inc.

22.96 +0.09 +0.39 8,919,251
PRU

Prudential Financial Inc

111.68 +1.43 +1.30 1,771,247
HOG

Harley-Davidson Inc.

23.36 -0.37 -1.56 2,544,220