Harley-Davidson Inc. Common Stockのデータ

Harley-Davidson Inc. Common Stockの基本情報

名前 Harley-Davidson Inc. Common Stock
ティッカー HOG
国 United States
上場年 nan
セクター Consumer Non-Durables

Harley-Davidson Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.03 35.79 36.85 36.01 1861500.0 36.01
2021-02-12 36.72 35.31 35.31 36.36 1430000.0 36.36
2021-02-11 36.16 35.08 35.69 35.61 3525300.0 35.61
2021-02-10 36.84 35.5 36.3 35.59 2336300.0 35.59
2021-02-09 36.93 34.82 35.44 36.39 3033000.0 36.39
2021-02-08 35.6 34.24 34.5 35.44 3705500.0 35.44
2021-02-05 34.82 31.77 32.46 33.69 7829900.0 33.69
2021-02-04 33.0 31.86 32.91 32.06 5356800.0 32.06
2021-02-03 34.19 32.33 33.59 33.01 6430700.0 33.01
2021-02-02 35.8 31.2 34.09 33.26 14431300.0 33.26
2021-02-01 40.94 39.3 40.52 40.15 2183200.0 40.15
2021-01-29 40.9 39.55 40.59 40.09 2415500.0 40.09
2021-01-28 43.23 40.84 42.1 41.07 1628900.0 41.07
2021-01-27 42.48 40.3 40.54 41.64 2885100.0 41.64
2021-01-26 41.38 40.15 40.24 41.28 1831500.0 41.28
2021-01-25 41.76 39.72 41.38 39.94 1512700.0 39.94
2021-01-22 42.06 41.08 41.67 41.35 993600.0 41.35
2021-01-21 42.91 41.5 42.37 41.94 1131300.0 41.94
2021-01-20 43.47 42.2 42.68 42.57 1655800.0 42.57
2021-01-19 42.1 40.55 41.57 42.04 1322300.0 42.04
2021-01-15 40.92 39.35 40.32 40.62 1358600.0 40.62
2021-01-14 41.59 40.05 40.21 40.8 2442300.0 40.8
2021-01-13 40.2 39.26 39.4 39.68 1466900.0 39.68
2021-01-12 39.7 38.74 39.0 39.62 768000.0 39.62
2021-01-11 38.87 37.55 37.55 38.83 870900.0 38.83
2021-01-08 39.11 37.96 39.11 38.67 959600.0 38.67
2021-01-07 39.23 38.36 38.97 38.5 1520900.0 38.5
2021-01-06 38.29 37.0 37.04 38.23 1569600.0 38.23
2021-01-05 36.79 36.05 36.11 36.43 1136300.0 36.43
2021-01-04 36.99 35.3 36.99 36.15 1562800.0 36.15
2020-12-31 37.2 36.4 37.11 36.7 998300.0 36.7
2020-12-30 37.51 36.6 36.68 37.01 716500.0 37.01
2020-12-29 37.57 36.18 37.43 36.46 1091100.0 36.46
2020-12-28 37.81 37.09 37.61 37.1 825200.0 37.1
2020-12-24 37.93 36.82 37.45 37.11 408600.0 37.11
2020-12-23 38.1 36.7 36.7 37.55 1645100.0 37.55
2020-12-22 36.51 35.31 35.87 36.33 3843500.0 36.33
2020-12-21 35.88 34.76 34.95 35.59 1487200.0 35.59
2020-12-18 36.9 34.93 36.47 35.72 6160400.0 35.72
2020-12-17 36.72 35.66 36.69 36.39 3100900.0 36.39
2020-12-16 37.34 36.18 37.29 36.65 1933400.0 36.65
2020-12-15 37.08 35.97 36.98 36.95 1835000.0 36.95
2020-12-14 38.31 36.19 38.31 36.26 2021000.0 36.26
2020-12-11 39.07 37.79 38.8 38.06 1925900.0 38.06
2020-12-10 40.07 38.55 39.27 39.12 1785000.0 39.12
2020-12-09 40.54 39.31 39.4 39.77 1668500.0 39.77
2020-12-08 39.64 38.68 38.9 39.36 1083500.0 39.36
2020-12-07 39.6 38.58 39.27 39.32 1095000.0 39.32
2020-12-04 40.49 39.3 39.83 39.6 1943100.0 39.6
2020-12-03 40.4 39.41 39.96 39.5 1285900.0 39.5
2020-12-02 40.4 39.34 40.0 39.7 1290100.0 39.68
2020-12-01 41.14 40.07 41.0 40.52 2140800.0 40.5
2020-11-30 41.13 39.9 40.85 40.29 1889500.0 40.27
2020-11-27 41.23 40.6 41.0 40.89 710700.0 40.87
2020-11-25 41.49 39.75 40.83 40.99 1353500.0 40.97
2020-11-24 41.82 39.26 40.06 41.43 3763500.0 41.41
2020-11-23 40.22 37.62 37.69 39.78 3178200.0 39.76
2020-11-20 37.17 36.54 36.83 37.17 1994600.0 37.15
2020-11-19 37.02 35.81 36.01 36.91 1537800.0 36.89
2020-11-18 36.7 35.92 36.27 36.0 1380400.0 35.98
2020-11-17 36.19 35.04 35.75 36.16 1026700.0 36.14
2020-11-16 36.0 35.1 35.68 35.98 1720200.0 35.96
2020-11-13 35.33 34.01 34.22 35.1 1864300.0 35.08
2020-11-12 34.05 33.01 33.92 33.57 2244900.0 33.55
2020-11-11 34.96 33.36 34.64 34.31 2491200.0 34.29
2020-11-10 35.96 33.04 33.14 34.7 4194100.0 34.68
2020-11-09 36.58 33.05 35.5 33.14 2681000.0 33.12
2020-11-06 34.37 33.27 33.85 33.6 1287900.0 33.58
2020-11-05 34.1 32.89 33.37 33.81 2580700.0 33.79
2020-11-04 33.2 32.32 33.13 32.81 1894100.0 32.79
2020-11-03 33.9 33.12 33.69 33.33 1568600.0 33.31
2020-11-02 33.85 32.53 32.69 33.04 1958500.0 33.02
2020-10-30 33.96 32.18 33.55 32.88 2958900.0 32.86
2020-10-29 34.45 33.49 34.08 33.87 2998600.0 33.85
2020-10-28 35.19 33.4 34.88 33.86 7265900.0 33.84
2020-10-27 37.2 32.02 32.08 35.4 41540600.0 35.38
2020-10-26 29.72 28.64 29.5 29.0 2779100.0 28.99
2020-10-23 30.5 29.64 29.66 30.07 3988500.0 30.05
2020-10-22 29.8 29.0 29.06 29.5 2468200.0 29.49
2020-10-21 29.52 28.79 29.06 29.18 1787000.0 29.17
2020-10-20 29.56 28.39 28.71 28.96 2369300.0 28.95
2020-10-19 28.96 28.16 28.69 28.2 1645800.0 28.19
2020-10-16 28.77 28.22 28.5 28.57 1256600.0 28.56
2020-10-15 28.42 27.03 27.12 28.39 1373000.0 28.38
2020-10-14 28.55 27.91 28.44 27.92 1521400.0 27.91
2020-10-13 28.78 27.98 28.78 28.19 1557900.0 28.18
2020-10-12 28.97 28.12 28.25 28.66 1642100.0 28.65
2020-10-09 29.36 27.97 29.17 28.02 1851400.0 28.01
2020-10-08 29.41 28.16 28.28 28.98 2910100.0 28.97
2020-10-07 27.97 26.86 27.26 27.56 1731200.0 27.55
2020-10-06 27.84 26.66 27.45 26.77 2183600.0 26.76
2020-10-05 27.17 26.19 26.28 26.98 3789900.0 26.97
2020-10-02 25.89 24.21 24.26 25.81 2491300.0 25.8
2020-10-01 25.16 24.33 24.71 25.16 2022900.0 25.15
2020-09-30 24.63 23.73 23.78 24.54 3423800.0 24.53
2020-09-29 23.97 23.32 23.79 23.61 1579500.0 23.6
2020-09-28 24.06 23.42 23.61 23.91 2130000.0 23.9
2020-09-25 23.26 22.56 22.89 22.78 4149200.0 22.77
2020-09-24 23.44 22.67 23.2 23.1 3950200.0 23.09
2020-09-23 24.28 23.27 23.94 23.28 2678600.0 23.27
2020-09-22 24.55 23.86 24.3 23.96 2545000.0 23.95
2020-09-21 24.42 23.59 24.37 24.28 3211500.0 24.27
2020-09-18 26.53 25.11 25.83 25.24 6132200.0 25.23
2020-09-17 26.06 25.58 25.92 25.77 3775400.0 25.76
2020-09-16 27.34 26.36 27.3 26.44 2665700.0 26.43
2020-09-15 28.53 27.26 28.28 27.28 2104500.0 27.27
2020-09-14 28.04 27.51 28.0 28.02 2189800.0 28.01
2020-09-11 28.47 27.4 28.47 27.76 2557500.0 27.75
2020-09-10 29.12 28.21 29.11 28.24 2032300.0 28.23
2020-09-09 28.92 28.24 28.42 28.84 1977700.0 28.83
2020-09-08 28.46 26.95 27.2 28.06 2171300.0 28.03
2020-09-04 28.72 27.27 28.42 27.65 2097600.0 27.62
2020-09-03 29.64 28.19 29.2 28.35 2542900.0 28.32
2020-09-02 29.34 27.79 28.18 29.24 2446900.0 29.2
2020-09-01 28.36 26.67 27.33 28.05 3189200.0 28.02
2020-08-31 28.29 27.41 28.24 27.71 2404300.0 27.68
2020-08-28 28.5 28.0 28.2 28.45 1794000.0 28.42
2020-08-27 28.71 28.12 28.25 28.15 1405400.0 28.12
2020-08-26 28.49 27.81 28.4 28.07 1014400.0 28.04
2020-08-25 29.26 28.14 29.02 28.26 1636700.0 28.23
2020-08-24 29.02 27.95 28.26 28.85 1740200.0 28.81
2020-08-21 28.02 27.44 27.8 27.61 1108200.0 27.58
2020-08-20 28.14 27.48 27.81 27.85 1439600.0 27.82
2020-08-19 28.42 27.76 28.07 28.19 1704100.0 28.16
2020-08-18 28.47 27.91 28.37 27.99 1468700.0 27.96
2020-08-17 28.66 27.86 28.04 28.22 1505800.0 28.19
2020-08-14 28.36 27.42 28.0 27.96 1712600.0 27.93
2020-08-13 28.55 26.82 26.97 28.21 2595300.0 28.18
2020-08-12 28.43 26.82 28.34 27.18 2213800.0 27.15
2020-08-11 28.58 27.86 27.92 27.88 1601700.0 27.85
2020-08-10 27.36 26.4 26.4 27.24 1610000.0 27.21
2020-08-07 26.26 25.71 25.97 26.21 1415700.0 26.18
2020-08-06 26.72 25.94 26.47 25.96 3605800.0 25.93
2020-08-05 26.81 26.06 26.26 26.63 1917500.0 26.6
2020-08-04 26.32 25.52 26.22 25.9 2784000.0 25.87
2020-08-03 26.59 25.79 26.18 26.28 2251000.0 26.25
2020-07-31 26.56 25.63 26.52 26.03 3213000.0 26.0
2020-07-30 27.81 26.49 27.59 26.62 3173800.0 26.59
2020-07-29 29.32 28.12 28.6 28.24 4326400.0 28.21
2020-07-28 29.42 25.98 27.36 29.06 13757200.0 29.02
2020-07-27 29.38 28.64 28.8 29.28 2321900.0 29.24
2020-07-24 29.27 28.52 28.8 29.07 2235200.0 29.03
2020-07-23 29.42 28.4 28.44 29.07 2346100.0 29.03
2020-07-22 28.75 27.66 27.74 28.63 2277900.0 28.6
2020-07-21 28.64 27.85 28.09 28.19 3819700.0 28.16
2020-07-20 28.61 27.75 28.24 28.0 2448300.0 27.97
2020-07-17 29.91 28.62 29.74 28.63 3145200.0 28.6
2020-07-16 29.71 28.55 28.88 29.68 4030200.0 29.64
2020-07-15 29.25 27.92 28.41 28.87 8868000.0 28.83
2020-07-14 27.49 26.29 26.52 27.36 5647600.0 27.33
2020-07-13 26.78 25.81 26.43 25.92 2515500.0 25.89
2020-07-10 26.53 25.55 25.92 26.4 3334300.0 26.37
2020-07-09 26.46 25.1 26.37 25.75 4181400.0 25.72
2020-07-08 25.63 24.69 24.82 25.59 3134500.0 25.56
2020-07-07 25.12 24.5 24.73 24.6 2320800.0 24.57
2020-07-06 25.36 24.41 24.44 25.17 5809800.0 25.14
2020-07-02 24.24 23.36 24.0 23.44 1830500.0 23.41
2020-07-01 24.25 23.08 23.61 23.15 2270900.0 23.12
2020-06-30 23.95 23.45 23.63 23.77 2614600.0 23.74
2020-06-29 24.02 22.96 23.08 23.84 3142900.0 23.81
2020-06-26 24.2 22.61 24.13 22.73 3463700.0 22.7
2020-06-25 24.41 22.92 23.15 24.41 4071200.0 24.38
2020-06-24 24.59 22.74 24.38 23.39 3181900.0 23.36
2020-06-23 25.46 24.58 25.0 24.72 6055900.0 24.69
2020-06-22 25.16 24.3 24.67 24.55 5630200.0 24.52
2020-06-19 25.57 24.31 25.54 24.82 30720000.0 24.79
2020-06-18 25.18 24.18 24.56 24.87 2528300.0 24.84
2020-06-17 25.86 24.88 25.54 24.95 3562900.0 24.92
2020-06-16 26.74 25.04 26.53 25.42 2936200.0 25.39
2020-06-15 25.32 23.6 23.86 25.02 5991600.0 24.99
2020-06-12 25.41 24.03 24.98 25.08 3649700.0 25.05
2020-06-11 24.94 23.21 23.41 23.76 3474900.0 23.73
2020-06-10 27.15 25.42 27.15 25.71 7106000.0 25.68
2020-06-09 27.49 26.03 26.7 27.17 3929400.0 27.14
2020-06-08 28.0 26.27 26.45 27.67 8622300.0 27.64
2020-06-05 26.93 25.21 26.63 25.42 3571800.0 25.39
2020-06-04 25.07 23.14 23.98 24.98 4315400.0 24.95
2020-06-03 24.89 24.07 24.39 24.3 4407100.0 24.27
2020-06-02 23.84 22.92 23.19 23.58 3790700.0 23.55
2020-06-01 23.15 21.41 21.58 22.73 4038400.0 22.7
2020-05-29 22.98 21.01 22.98 21.34 17197300.0 21.31
2020-05-28 24.86 23.22 24.65 23.45 5923100.0 23.42
2020-05-27 25.6 23.89 25.34 24.83 5386400.0 24.8
2020-05-26 27.08 24.64 26.53 24.76 7331100.0 24.73
2020-05-22 25.25 23.07 23.98 24.38 9817000.0 24.35
2020-05-21 24.06 22.52 22.61 23.58 4469800.0 23.55
2020-05-20 23.65 22.22 22.33 22.75 6260900.0 22.7
2020-05-19 22.68 21.51 22.32 21.84 2832000.0 21.79
2020-05-18 22.7 20.86 20.88 22.52 4868000.0 22.47
2020-05-15 20.01 18.89 19.17 19.66 3114900.0 19.62
2020-05-14 19.6 17.8 18.33 19.55 3781800.0 19.51
2020-05-13 19.87 18.69 19.51 19.13 4113200.0 19.09
2020-05-12 20.64 19.6 20.41 19.89 4357700.0 19.85
2020-05-11 20.97 20.01 20.91 20.1 4031900.0 20.06
2020-05-08 21.77 21.0 21.08 21.45 3343100.0 21.41
2020-05-07 21.27 19.98 19.98 20.44 3910900.0 20.4
2020-05-06 20.98 19.44 20.95 19.56 3471400.0 19.52
2020-05-05 21.72 20.32 21.19 20.53 4881100.0 20.49
2020-05-04 20.67 19.34 20.0 20.31 3502500.0 20.27
2020-05-01 21.3 20.02 21.01 20.39 3535600.0 20.35
2020-04-30 24.06 21.77 24.04 21.83 4846100.0 21.78
2020-04-29 24.6 22.01 22.44 24.36 7288600.0 24.31
2020-04-28 22.43 20.33 20.64 21.82 12025500.0 21.77
2020-04-27 19.69 17.62 18.2 18.94 6524700.0 18.9
2020-04-24 18.89 18.28 18.53 18.67 4166800.0 18.63
2020-04-23 19.28 18.12 18.39 18.54 2529800.0 18.5
2020-04-22 18.48 17.76 18.23 18.28 2664500.0 18.24
2020-04-21 18.27 17.34 17.94 17.74 3215800.0 17.7
2020-04-20 19.28 18.24 18.66 18.53 3253600.0 18.49
2020-04-17 19.89 18.49 19.47 19.35 3104200.0 19.31
2020-04-16 18.88 18.09 18.63 18.35 3296600.0 18.31
2020-04-15 18.52 17.72 18.42 18.43 3102500.0 18.39
2020-04-14 20.24 19.01 19.85 19.35 2832300.0 19.31
2020-04-13 21.29 19.02 21.19 19.23 2829200.0 19.19
2020-04-09 21.85 19.37 19.68 21.13 5212700.0 21.09
2020-04-08 19.15 17.72 18.04 18.85 2370100.0 18.81
2020-04-07 19.6 17.4 18.4 17.92 4845500.0 17.88
2020-04-06 16.83 15.27 15.69 16.73 4735000.0 16.69
2020-04-03 16.71 14.65 16.04 15.04 4714800.0 15.01
2020-04-02 17.78 15.72 17.0 16.1 2872200.0 16.07
2020-04-01 17.92 17.03 17.76 17.29 3498400.0 17.25
2020-03-31 19.85 17.71 17.87 18.93 5359700.0 18.89
2020-03-30 18.35 16.95 18.01 17.92 3806900.0 17.88
2020-03-27 19.98 17.58 19.62 17.8 3991700.0 17.76
2020-03-26 22.7 19.76 20.6 20.75 4492600.0 20.71
2020-03-25 23.32 18.07 20.25 20.56 6378800.0 20.52
2020-03-24 19.48 16.51 16.72 19.48 3940000.0 19.44
2020-03-23 16.2 14.31 16.0 15.34 4135000.0 15.31
2020-03-20 19.5 16.04 19.33 16.22 4260700.0 16.19
2020-03-19 19.7 17.2 19.13 18.69 4061900.0 18.65
2020-03-18 22.35 18.13 21.12 20.16 3389400.0 20.12
2020-03-17 22.85 19.78 21.03 22.79 3390800.0 22.74
2020-03-16 22.39 19.5 20.38 20.62 3577400.0 20.58
2020-03-13 23.9 20.25 21.95 23.72 4233000.0 23.67
2020-03-12 21.41 19.23 21.04 20.36 3254300.0 20.32
2020-03-11 24.45 22.91 24.35 23.07 2406900.0 23.02
2020-03-10 25.3 22.53 24.24 25.28 2309800.0 25.23
2020-03-09 24.22 22.85 24.22 23.53 3567500.0 23.48
2020-03-06 27.08 25.76 26.8 26.19 4340200.0 26.14
2020-03-05 29.21 27.73 29.14 27.8 2874000.0 27.74
2020-03-04 30.15 28.94 29.39 30.09 1741200.0 30.03
2020-03-03 31.21 28.77 31.1 29.25 3011100.0 28.81
2020-03-02 31.06 29.62 30.41 31.06 2261100.0 30.59
2020-02-28 31.08 29.6 30.31 30.47 3006400.0 30.01
2020-02-27 32.28 30.26 31.12 31.17 1811000.0 30.7
2020-02-26 33.09 31.49 33.05 31.76 2336300.0 31.28
2020-02-25 34.41 32.51 34.41 32.76 1682500.0 32.27
2020-02-24 34.33 33.72 34.26 34.13 1762100.0 33.62
2020-02-21 35.76 34.95 35.6 35.19 1464400.0 34.66
2020-02-20 36.02 34.93 35.51 35.87 1919600.0 35.33
2020-02-19 34.94 34.62 34.81 34.86 921700.0 34.34
2020-02-18 34.79 34.11 34.36 34.57 1162400.0 34.05