HOG: Harley-Davidson Inc.

As of Friday, August 22nd, 2025

$ 28.70

+1.64 +6.06%

Open: 27.32
High: 28.82
Low: 27.32
Volume: 1,903,466
Previous Close on Thursday, August 21st, 2025

$ 27.06

-0.23 -0.84%

Open: 26.99
High: 27.32
Low: 26.73
Volume: 1,414,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.32 28.82 27.32 28.70 1,903,466 +1.64 +6.06
2025-08-21 26.99 27.32 26.73 27.06 1,414,053 -0.23 -0.84
2025-08-20 27.77 28.16 27.29 27.29 1,514,384 -0.71 -2.54
2025-08-19 27.75 28.64 27.72 28.00 1,782,638 +0.32 +1.16
2025-08-18 27.50 27.92 27.33 27.68 1,867,546 +0.28 +1.02
2025-08-15 27.74 27.84 27.21 27.40 2,239,539 -0.16 -0.58
2025-08-14 26.88 27.60 26.68 27.56 1,958,295 +0.12 +0.44
2025-08-13 25.58 27.57 25.50 27.44 3,063,954 +1.85 +7.23
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 28.82
On 2025-08-22		 26.73
On 2025-08-21		 1.30 4.74 28.64
On 2025-08-19		 26.73
On 2025-08-21		 -6.67 27.75
10D 28.82
On 2025-08-22		 23.92
On 2025-08-11		 4.48 18.50 28.64
On 2025-08-19		 26.73
On 2025-08-21		 -6.67 27.09
20D 28.82
On 2025-08-22		 22.85
On 2025-07-29		 4.11 16.71 28.55
On 2025-07-30		 23.41
On 2025-08-01		 -18.00 25.62
WTD 28.82
On 2025-08-22		 26.73
On 2025-08-21		 1.30 4.74 28.64
On 2025-08-19		 26.73
On 2025-08-21		 -6.67 27.75
MTD 28.82
On 2025-08-22		 23.41
On 2025-08-01		 4.37 17.96 28.64
On 2025-08-19		 26.73
On 2025-08-21		 -6.67 25.97
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IOSP

Innospec Inc.

87.12 +3.13 +3.73 144,472
HOG

Harley-Davidson Inc.

28.70 +1.64 +6.06 1,903,466