Yahoo

Correo

U.S. markets open in 5 hours 36 minutes

F S&P 500
5,078.50
+16.25(+0.32%)
F Dow Jones
38,073.00
+83.00(+0.22%)
F Nasdaq
17,741.75
+83.25(+0.47%)
E-mini Russell 2000 Index Futur
1,966.00
+4.00(+0.20%)
Petróleo
82.15
-0.54(-0.65%)
Oro
2,390.30
+1.90(+0.08%)

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.94

-0.87

(-2.24%)

Al cierre: 04:00PM EDT

37.72

-0.22

(-0.58%)

Fuera de horario:

06:49PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 abr 2024	39.07	39.07	37.77	37.94	37.94	2,858,600
16 abr 2024	39.68	39.68	38.47	38.81	38.81	1,775,800
15 abr 2024	40.02	40.50	39.02	39.10	39.10	1,239,200
12 abr 2024	40.24	40.51	39.53	39.71	39.71	1,966,600
11 abr 2024	41.88	41.88	39.71	40.60	40.60	2,543,500
10 abr 2024	41.90	42.49	41.23	41.34	41.34	1,839,800
09 abr 2024	43.11	43.18	42.37	42.88	42.88	1,752,100
08 abr 2024	42.98	43.63	42.65	43.18	43.18	1,794,600
05 abr 2024	42.22	42.88	39.35	42.09	42.09	3,206,200
04 abr 2024	43.36	43.54	42.11	42.15	42.15	1,331,400
03 abr 2024	43.60	43.89	42.62	42.84	42.84	1,374,800
02 abr 2024	42.97	43.19	42.46	43.09	43.09	1,028,500
01 abr 2024	43.78	43.78	43.10	43.55	43.55	892,700
28 mar 2024	43.65	44.16	43.61	43.74	43.74	889,300
27 mar 2024	43.02	43.68	42.95	43.66	43.66	1,456,300
26 mar 2024	43.49	43.65	42.54	42.75	42.75	1,539,100
25 mar 2024	43.47	43.94	43.39	43.39	43.39	1,992,500
22 mar 2024	43.90	44.14	43.25	43.51	43.51	1,432,300
21 mar 2024	42.76	44.00	42.76	43.94	43.94	1,820,900
20 mar 2024	41.38	42.73	41.38	42.57	42.57	1,837,800
19 mar 2024	40.62	41.63	40.62	41.45	41.45	1,193,600
18 mar 2024	40.74	41.37	40.33	40.73	40.73	2,191,800
15 mar 2024	40.50	41.96	40.44	41.00	41.00	3,960,900
14 mar 2024	40.32	41.33	39.88	40.51	40.51	2,049,700
13 mar 2024	39.72	40.47	39.61	39.98	39.98	1,932,000
12 mar 2024	39.83	40.85	39.60	40.05	40.05	2,551,600
11 mar 2024	38.32	39.46	38.30	39.02	39.02	1,961,700
08 mar 2024	39.45	39.96	38.35	38.47	38.47	1,593,500
07 mar 2024	38.68	39.21	38.40	39.08	39.08	1,461,600
06 mar 2024	39.06	39.48	38.30	38.60	38.60	1,841,900
05 mar 2024	36.88	40.22	36.83	39.32	39.32	3,185,900
04 mar 2024	36.34	37.09	36.34	36.67	36.67	1,182,700
01 mar 2024	36.19	36.35	35.09	36.34	36.34	2,808,400
01 mar 2024	0.173 Dividendo
29 feb 2024	36.70	37.28	36.06	36.27	36.10	1,693,800
28 feb 2024	35.98	36.71	35.82	36.40	36.23	965,900
27 feb 2024	37.01	37.08	36.08	36.18	36.01	1,580,600
26 feb 2024	36.65	37.28	36.33	36.74	36.56	1,138,400
23 feb 2024	37.33	37.53	36.74	36.75	36.57	1,204,700
22 feb 2024	37.61	38.05	37.24	37.47	37.29	1,079,300
21 feb 2024	37.60	37.85	37.11	37.55	37.37	1,145,700
20 feb 2024	37.35	37.71	37.11	37.57	37.39	2,010,200
16 feb 2024	37.43	37.95	37.04	37.85	37.67	1,544,800
15 feb 2024	37.34	37.87	37.16	37.75	37.57	1,267,900
14 feb 2024	37.11	37.23	36.41	36.87	36.69	1,515,400
13 feb 2024	36.83	37.28	36.10	36.79	36.61	1,994,700
12 feb 2024	36.73	38.12	36.60	38.02	37.84	2,450,600
09 feb 2024	35.04	37.21	34.84	36.85	36.67	2,239,700
08 feb 2024	34.80	36.54	33.17	34.91	34.74	3,920,100
07 feb 2024	34.42	34.63	33.63	34.54	34.38	2,566,400
06 feb 2024	33.92	34.76	33.82	34.16	34.00	1,786,300
05 feb 2024	33.62	34.17	33.37	33.88	33.72	1,987,100
02 feb 2024	32.96	34.60	32.56	34.19	34.03	1,361,500
01 feb 2024	32.81	33.55	32.63	33.38	33.22	1,272,300
31 ene 2024	33.43	33.75	32.36	32.45	32.30	1,503,800
30 ene 2024	34.10	34.27	33.21	33.22	33.06	1,532,000
29 ene 2024	33.58	34.51	33.48	34.44	34.28	1,211,200
26 ene 2024	33.79	34.17	33.55	33.65	33.49	886,600
25 ene 2024	33.45	33.63	33.01	33.62	33.46	1,047,200
24 ene 2024	34.21	34.22	33.06	33.25	33.09	1,029,700
23 ene 2024	34.36	34.49	33.66	33.90	33.74	940,600
22 ene 2024	34.37	34.70	33.63	33.79	33.63	1,512,100
19 ene 2024	33.78	34.35	33.49	34.18	34.02	1,248,100
18 ene 2024	33.93	34.13	33.35	33.84	33.68	889,000
17 ene 2024	33.34	34.01	33.11	33.62	33.46	1,399,000
16 ene 2024	33.65	34.06	33.25	34.04	33.88	1,154,300
12 ene 2024	35.32	35.45	34.03	34.10	33.94	1,331,200
11 ene 2024	34.57	35.05	34.00	34.19	34.03	803,800
10 ene 2024	34.23	34.65	33.86	34.58	34.42	715,200
09 ene 2024	34.72	34.80	33.92	34.22	34.06	1,138,400
08 ene 2024	35.17	35.44	34.72	35.19	35.02	1,036,200
05 ene 2024	34.17	35.60	34.17	35.26	35.09	2,200,100
04 ene 2024	34.57	34.65	34.16	34.36	34.20	1,319,800
03 ene 2024	35.67	35.67	34.45	34.69	34.52	1,191,800
02 ene 2024	36.50	36.96	35.94	36.29	36.12	1,655,200
29 dic 2023	37.08	37.46	36.74	36.84	36.66	967,900
28 dic 2023	37.02	37.28	36.77	37.25	37.07	953,900
27 dic 2023	36.68	37.40	36.68	37.14	36.96	1,212,600
26 dic 2023	36.04	36.71	35.96	36.63	36.46	803,600
22 dic 2023	35.82	36.31	35.71	35.91	35.74	668,200
21 dic 2023	34.95	36.01	34.76	35.89	35.72	927,700
20 dic 2023	34.96	35.63	34.59	34.60	34.43	1,009,900
19 dic 2023	34.67	35.27	34.63	35.23	35.06	960,700
18 dic 2023	35.58	35.58	34.45	34.46	34.30	1,314,100
15 dic 2023	35.82	36.10	35.28	35.47	35.30	3,128,400
14 dic 2023	34.00	36.26	33.98	35.64	35.47	2,682,400
13 dic 2023	32.20	33.45	31.20	33.29	33.13	1,630,900
12 dic 2023	32.17	32.52	31.75	32.28	32.13	1,232,200
11 dic 2023	32.12	32.46	31.91	32.37	32.22	872,900
08 dic 2023	32.25	32.73	32.10	32.10	31.95	1,099,000
08 dic 2023	0.165 Dividendo
07 dic 2023	31.32	32.52	31.31	32.49	32.17	1,549,100
06 dic 2023	31.16	31.94	31.15	31.28	30.97	949,300
05 dic 2023	31.60	31.87	30.48	30.71	30.41	1,761,400
04 dic 2023	31.27	32.34	31.26	31.90	31.59	1,405,600
01 dic 2023	29.96	31.45	29.75	31.33	31.02	3,994,600
30 nov 2023	30.28	30.36	29.67	29.99	29.70	1,154,200
29 nov 2023	30.35	30.79	29.99	30.00	29.71	1,214,100
28 nov 2023	30.09	30.10	29.74	30.00	29.71	1,883,200
27 nov 2023	30.19	30.40	29.96	30.23	29.93	1,256,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,078.50+16.25(+0.32%)

F Dow Jones38,073.00+83.00(+0.22%)

F Nasdaq17,741.75+83.25(+0.47%)

E-mini Russell 2000 Index Futur1,966.00+4.00(+0.20%)

Petróleo82.15-0.54(-0.65%)

Oro2,390.30+1.90(+0.08%)

Harley-Davidson, Inc. (HOG)

F S&P 500
5,078.50
+16.25(+0.32%)

F Dow Jones
38,073.00
+83.00(+0.22%)

F Nasdaq
17,741.75
+83.25(+0.47%)

E-mini Russell 2000 Index Futur
1,966.00
+4.00(+0.20%)

Petróleo
82.15
-0.54(-0.65%)

Oro
2,390.30
+1.90(+0.08%)