HOG: Harley-Davidson Inc.

As of Friday, August 21st, 2026

$ 28.20

+0.57 +2.06%

Open: 27.84
High: 28.65
Low: 27.84
Volume: 1,491,281
Previous Close on Thursday, August 20th, 2026

$ 27.63

-0.03 -0.11%

Open: 27.41
High: 27.66
Low: 27.28
Volume: 1,158,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 27.84 28.65 27.84 28.20 1,491,281 +0.57 +2.06
2026-08-20 27.41 27.66 27.28 27.63 1,158,861 -0.03 -0.11
2026-08-19 27.20 27.90 27.20 27.66 1,381,182 +0.43 +1.58
2026-08-18 27.13 27.72 26.79 27.23 2,478,993 +0.20 +0.74
2026-08-17 27.90 28.00 26.90 27.03 1,865,861 -0.75 -2.70
2026-08-14 28.12 28.18 27.67 27.78 2,161,438 -0.07 -0.25
2026-08-13 26.02 27.95 26.02 27.85 3,611,786 +1.88 +7.24
2026-08-12 26.88 26.99 25.78 25.97 1,615,207 -0.75 -2.81
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 28.65
On 2026-08-21		 26.79
On 2026-08-18		 0.42 1.51 28.00
On 2026-08-17		 26.79
On 2026-08-18		 -4.34 27.55
10D 28.65
On 2026-08-21		 25.59
On 2026-08-10		 2.19 8.42 28.18
On 2026-08-14		 26.79
On 2026-08-18		 -4.95 27.22
20D 28.65
On 2026-08-21		 24.19
On 2026-07-31		 2.71 10.63 25.85
On 2026-07-27		 24.19
On 2026-07-31		 -6.42 26.30
WTD 28.65
On 2026-08-21		 26.79
On 2026-08-18		 0.42 1.51 28.00
On 2026-08-17		 26.79
On 2026-08-18		 -4.34 27.55
MTD 28.65
On 2026-08-21		 24.70
On 2026-08-03		 3.66 14.91 26.95
On 2026-08-04		 25.55
On 2026-08-06		 -5.18 26.79
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

28.20 +0.57 +2.06 1,491,281