Harley-Davidson Stock Price History
NYSE: HOGConsumer DiscretionaryMotor VehiclesUSD
26.90+0.15 (+0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOG price history at a glance
The price history for Harley-Davidson (HOG) on this page begins on July 7, 1986, when the stock closed at $0.4336; it most recently closed at $26.90 on October 5, 2026. The highest price in this record is $75.87, reached on November 20, 2006; the latest close is 64.5% below that peak. Across the 39 complete calendar years in the table, HOG finished higher in 26 and lower in 13. Its best year was 1991 (+141.6%) and its worst was 2008 (-56.6%).
Over roughly 40 years the share price changed +6103.9%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, HOG has gained 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $75.87
- Date of high
- Nov 20, 2006
- Low since 1986
- $0.2266
- Date of low
- Sep 8, 1986
- 52-week high
- $28.86
- 52-week low
- $17.09
- Last close
- $26.90
HOG returns
1 week
+9.57%
1 month
+0.86%
3 months
+7.00%
6 months
+18.03%
Year to date
+31.28%
1 year
+3.22%
3 years
-9.79%
5 years
-27.90%
HOG price return, excluding dividends.
HOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.90 | +30.33% |
| 2025 | 20.64 | -31.22% |
| 2024 | 30.01 | -18.54% |
| 2023 | 36.84 | -11.44% |
| 2022 | 41.60 | +10.37% |
| 2021 | 37.69 | +2.70% |
| 2020 | 36.70 | +1.16% |
| 2019 | 36.28 | +4.61% |
| 2018 | 34.68 | -31.84% |
| 2017 | 50.88 | -12.79% |
| 2016 | 58.34 | +28.53% |
| 2015 | 45.39 | -31.01% |
| 2014 | 65.79 | -4.53% |
| 2013 | 68.91 | +41.53% |
| 2012 | 48.69 | +25.26% |
| 2011 | 38.87 | +12.11% |
| 2010 | 34.67 | +37.58% |
| 2009 | 25.20 | +36.96% |
| 2008 | 18.40 | -56.58% |
| 2007 | 42.38 | -39.86% |
| 2006 | 70.47 | +36.86% |
| 2005 | 51.49 | -15.24% |
| 2004 | 60.75 | +28.71% |
| 2003 | 47.20 | -1.54% |
| 2002 | 47.94 | -12.21% |
| 2001 | 54.61 | +37.38% |
| 2000 | 39.75 | +24.10% |
| 1999 | 32.03 | +35.22% |
| 1998 | 23.69 | +73.45% |
| 1997 | 13.66 | +21.05% |
| 1996 | 11.28 | +56.96% |
| 1995 | 7.19 | +2.68% |
| 1994 | 7.00 | +26.91% |
| 1993 | 5.52 | +17.28% |
| 1992 | 4.70 | +61.82% |
| 1991 | 2.91 | +141.57% |
| 1990 | 1.20 | -1.92% |
| 1989 | 1.23 | +54.68% |
| 1988 | 0.793 | +95.18% |
| 1987 | 0.4063 | +20.96% |
| 1986* | 0.3359 | -22.53% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
HOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.75 | 27.27 | 26.66 | 26.90 | +0.56% | |
| 26.74 | 27.57 | 26.59 | 26.75 | -0.74% | |
| 26.77 | 26.99 | 25.92 | 26.95 | +0.04% | |
| 26.67 | 27.14 | 26.53 | 26.94 | +2.86% | |
| 25.79 | 27.20 | 25.41 | 26.19 | +6.68% | |
| 24.99 | 25.08 | 24.47 | 24.55 | -1.13% | |
| 24.43 | 25.00 | 24.00 | 24.83 | +1.64% | |
| 25.11 | 25.23 | 24.31 | 24.43 | -1.57% | |
| 24.52 | 24.83 | 24.18 | 24.82 | +0.61% | |
| 25.33 | 25.35 | 24.54 | 24.67 | -3.06% | |
| 25.63 | 25.72 | 25.17 | 25.45 | -0.27% | |
| 25.97 | 26.14 | 25.14 | 25.52 | -1.77% | |
| 25.78 | 26.02 | 25.36 | 25.98 | -0.19% | |
| 26.57 | 27.00 | 26.00 | 26.03 | -0.69% | |
| 25.66 | 26.39 | 25.16 | 26.21 | +1.08% | |
| 26.38 | 26.63 | 25.59 | 25.93 | -2.15% | |
| 26.91 | 27.21 | 26.25 | 26.50 | -1.27% | |
| 27.54 | 27.73 | 26.61 | 26.84 | -2.65% | |
| 27.48 | 27.82 | 27.26 | 27.57 | -0.07% | |
| 28.00 | 28.22 | 27.55 | 27.59 | -1.00% | |
| 27.51 | 27.93 | 27.24 | 27.87 | +3.38% | |
| 26.68 | 26.98 | 26.22 | 26.96 | +1.09% | |
| 27.30 | 27.47 | 26.60 | 26.67 | -1.88% | |
| 28.38 | 28.39 | 27.07 | 27.18 | -3.96% | |
| 27.49 | 28.86 | 27.49 | 28.30 | +2.28% | |
| 28.00 | 28.65 | 27.17 | 27.67 | -0.50% | |
| 27.18 | 27.95 | 26.96 | 27.81 | +2.43% | |
| 27.46 | 27.97 | 27.12 | 27.15 | -1.63% | |
| 27.88 | 27.90 | 27.32 | 27.60 | -1.78% | |
| 28.26 | 28.35 | 27.62 | 28.10 | +0.93% | |
| 28.25 | 28.27 | 27.64 | 27.84 | -0.04% | |
| 27.62 | 27.97 | 27.29 | 27.85 | +1.31% | |
| 28.35 | 28.39 | 27.26 | 27.49 | -2.83% | |
| 28.29 | 28.48 | 28.02 | 28.29 | +0.32% | |
| 27.84 | 28.65 | 27.84 | 28.20 | +2.06% | |
| 27.41 | 27.66 | 27.28 | 27.63 | -0.11% | |
| 27.20 | 27.90 | 27.20 | 27.66 | +1.58% | |
| 27.13 | 27.72 | 26.79 | 27.23 | +0.74% | |
| 27.90 | 28.00 | 26.90 | 27.03 | -2.70% | |
| 28.12 | 28.18 | 27.67 | 27.78 | -0.25% | |
| 26.02 | 27.95 | 26.02 | 27.85 | +7.24% | |
| 26.88 | 26.99 | 25.78 | 25.97 | -2.81% | |
| 26.09 | 27.15 | 25.90 | 26.72 | +2.41% | |
| 25.82 | 26.10 | 25.59 | 26.09 | +0.31% | |
| 25.88 | 26.30 | 25.76 | 26.01 | +1.21% | |
| 26.57 | 26.57 | 25.55 | 25.70 | -1.87% | |
| 26.55 | 26.74 | 26.07 | 26.19 | -1.21% | |
| 26.11 | 26.95 | 25.87 | 26.51 | +4.74% | |
| 24.77 | 25.42 | 24.70 | 25.31 | +3.14% | |
| 24.66 | 24.92 | 24.19 | 24.54 | -0.41% | |
| 24.80 | 24.95 | 24.33 | 24.64 | -0.77% | |
| 25.44 | 25.71 | 24.43 | 24.83 | -1.82% | |
| 24.53 | 25.64 | 24.45 | 25.29 | +2.02% | |
| 25.69 | 25.85 | 24.58 | 24.79 | -2.75% | |
| 26.33 | 26.40 | 25.41 | 25.49 | -3.88% | |
| 27.46 | 27.95 | 25.59 | 26.52 | -3.98% | |
| 28.43 | 28.77 | 27.38 | 27.62 | -2.92% | |
| 27.65 | 28.49 | 27.29 | 28.45 | +2.26% | |
| 27.49 | 28.04 | 26.96 | 27.82 | +4.67% | |
| 26.57 | 27.22 | 26.30 | 26.58 | -0.86% | |
| 26.18 | 26.87 | 26.02 | 26.81 | +3.31% | |
| 25.18 | 26.13 | 24.96 | 25.95 | +3.47% | |
| 25.44 | 25.60 | 24.89 | 25.08 | -1.22% | |
| 25.60 | 26.37 | 25.36 | 25.39 | +0.99% | |
| 25.17 | 25.85 | 25.06 | 25.14 | +1.17% | |
| 25.22 | 25.53 | 24.78 | 24.85 | -2.01% | |
| 26.22 | 26.28 | 25.18 | 25.36 | -2.05% | |
| 25.35 | 26.01 | 25.26 | 25.89 | +2.25% | |
| 25.00 | 25.43 | 24.61 | 25.32 | +1.44% | |
| 24.41 | 25.22 | 24.17 | 24.96 | +3.35% | |
| 24.44 | 24.45 | 24.00 | 24.15 | -1.27% | |
| 24.18 | 24.64 | 23.99 | 24.46 | +0.95% | |
| 25.00 | 25.19 | 24.09 | 24.23 | -3.81% | |
| 25.31 | 25.95 | 25.03 | 25.19 | -1.06% | |
| 25.70 | 26.50 | 25.25 | 25.46 | -0.35% | |
| 25.69 | 26.00 | 25.47 | 25.55 | -0.12% | |
| 24.52 | 25.94 | 24.51 | 25.58 | +3.60% | |
| 25.36 | 25.66 | 24.64 | 24.69 | -3.82% | |
| 25.39 | 25.87 | 25.10 | 25.67 | +1.02% | |
| 25.53 | 26.23 | 25.12 | 25.41 | -0.82% | |
| 25.97 | 26.21 | 25.60 | 25.62 | -1.73% | |
| 26.21 | 26.47 | 25.89 | 26.07 | +1.68% | |
| 26.00 | 26.03 | 25.47 | 25.64 | -0.39% | |
| 24.63 | 25.89 | 24.34 | 25.74 | +5.41% | |
| 25.36 | 25.87 | 24.36 | 24.42 | -4.20% | |
| 25.04 | 25.88 | 24.87 | 25.49 | +2.33% | |
| 24.22 | 25.21 | 24.05 | 24.91 | +1.71% | |
| 24.18 | 24.77 | 24.07 | 24.49 | +0.57% | |
| 24.37 | 24.75 | 24.25 | 24.35 | +0.41% | |
| 24.60 | 24.84 | 23.78 | 24.25 | -1.54% | |
| 24.39 | 24.79 | 24.30 | 24.63 | +1.15% | |
| 23.82 | 24.64 | 23.82 | 24.35 | +0.70% | |
| 24.11 | 24.38 | 23.96 | 24.18 | +0.29% | |
| 23.95 | 24.20 | 23.71 | 24.11 | -0.17% | |
| 23.47 | 24.35 | 23.44 | 24.15 | +4.05% | |
| 23.77 | 23.80 | 23.20 | 23.21 | -2.19% | |
| 23.26 | 24.17 | 23.26 | 23.73 | +2.28% | |
| 23.62 | 23.67 | 22.40 | 23.20 | -2.73% | |
| 23.45 | 23.98 | 22.83 | 23.85 | +2.10% | |
| 24.21 | 24.21 | 22.73 | 23.36 | -4.07% | |
| 25.39 | 25.50 | 24.16 | 24.35 | -3.33% | |
| 25.49 | 25.77 | 24.97 | 25.19 | -1.79% | |
| 25.93 | 26.16 | 25.51 | 25.65 | +0.20% | |
| 25.37 | 25.64 | 24.87 | 25.60 | +1.07% | |
| 25.64 | 25.74 | 24.70 | 25.33 | -0.78% | |
| 26.05 | 26.99 | 25.44 | 25.53 | +0.43% | |
| 23.85 | 25.44 | 23.69 | 25.42 | +7.53% | |
| 23.96 | 24.43 | 23.56 | 23.64 | -0.84% | |
| 25.30 | 25.78 | 23.74 | 23.84 | -5.06% | |
| 23.33 | 25.12 | 23.01 | 25.11 | +8.19% | |
| 24.23 | 24.44 | 23.08 | 23.21 | -5.19% | |
| 24.34 | 24.59 | 23.84 | 24.48 | +2.47% | |
| 23.51 | 24.27 | 23.46 | 23.89 | +1.14% | |
| 23.34 | 23.71 | 23.34 | 23.62 | +0.90% | |
| 23.02 | 23.73 | 22.83 | 23.41 | +1.92% | |
| 23.00 | 23.44 | 22.50 | 22.97 | -0.61% | |
| 23.44 | 23.49 | 23.05 | 23.11 | -1.15% | |
| 23.15 | 23.61 | 23.09 | 23.38 | +1.96% | |
| 24.11 | 24.13 | 22.73 | 22.93 | -5.52% | |
| 24.20 | 24.68 | 24.10 | 24.27 | +1.34% | |
| 23.37 | 24.10 | 23.26 | 23.95 | +1.96% | |
| 22.63 | 23.91 | 22.57 | 23.49 | +4.68% | |
| 22.83 | 23.17 | 22.30 | 22.44 | -1.84% | |
| 23.18 | 23.26 | 22.61 | 22.86 | -1.34% | |
| 23.04 | 23.31 | 22.80 | 23.17 | +1.22% | |
| 22.77 | 23.01 | 22.17 | 22.89 | +0.44% | |
| 22.68 | 23.51 | 22.66 | 22.79 | +0.57% | |
| 21.30 | 22.77 | 21.29 | 22.66 | +6.24% | |
| 21.27 | 21.63 | 21.04 | 21.33 | +0.71% | |
| 20.95 | 21.45 | 20.88 | 21.18 | +0.86% | |
| 20.88 | 21.20 | 20.82 | 21.00 | +0.67% | |
| 20.30 | 20.91 | 20.01 | 20.86 | +2.61% | |
| 20.26 | 20.57 | 20.03 | 20.33 | +0.54% | |
| 19.63 | 20.44 | 19.60 | 20.22 | +4.01% | |
| 19.42 | 19.79 | 19.26 | 19.44 | -0.15% | |
| 19.40 | 19.68 | 19.28 | 19.47 | -0.10% | |
| 18.32 | 19.68 | 18.32 | 19.49 | +5.52% | |
| 18.71 | 18.86 | 18.34 | 18.47 | -0.75% | |
| 17.74 | 19.19 | 17.60 | 18.61 | +4.61% | |
| 18.05 | 18.42 | 17.66 | 17.79 | +1.19% | |
| 17.67 | 18.07 | 17.54 | 17.58 | -0.11% | |
| 17.09 | 17.68 | 17.09 | 17.60 | +2.39% | |
| 17.40 | 17.90 | 17.10 | 17.19 | -1.83% | |
| 17.90 | 18.21 | 17.51 | 17.51 | -1.74% | |
| 17.76 | 18.05 | 17.72 | 17.82 | +1.08% | |
| 17.84 | 18.00 | 17.54 | 17.63 | -1.89% | |
| 18.00 | 18.48 | 17.86 | 17.97 | -1.26% | |
| 18.71 | 19.05 | 18.16 | 18.20 | -3.75% | |
| 19.19 | 19.58 | 18.74 | 18.91 | +0.75% | |
| 19.10 | 19.10 | 17.81 | 18.77 | -2.29% | |
| 18.89 | 19.24 | 18.45 | 19.21 | +0.68% | |
| 19.25 | 19.48 | 18.70 | 19.08 | -1.95% | |
| 18.47 | 19.63 | 18.40 | 19.46 | +5.25% | |
| 17.30 | 18.55 | 17.30 | 18.49 | +4.05% | |
| 17.46 | 17.79 | 17.11 | 17.77 | -1.28% | |
| 18.19 | 18.28 | 17.93 | 18.00 | -2.12% | |
| 18.52 | 18.73 | 18.30 | 18.39 | -1.55% | |
| 19.36 | 19.56 | 18.65 | 18.68 | -4.01% | |
| 19.40 | 19.83 | 19.34 | 19.46 | +0.46% | |
| 20.08 | 20.09 | 19.01 | 19.37 | -3.68% | |
| 20.16 | 20.72 | 20.00 | 20.11 | -0.84% | |
| 20.36 | 20.57 | 20.11 | 20.28 | -1.46% | |
| 20.08 | 20.66 | 20.05 | 20.58 | +1.13% | |
| 20.41 | 20.84 | 19.98 | 20.35 | -0.34% | |
| 19.65 | 20.44 | 19.53 | 20.42 | +3.65% | |
| 20.91 | 21.34 | 19.49 | 19.70 | -4.28% | |
| 20.90 | 20.97 | 20.12 | 20.58 | -1.72% | |
| 19.78 | 21.32 | 19.38 | 20.94 | +3.97% | |
| 20.46 | 20.49 | 19.78 | 20.14 | -1.71% | |
| 20.07 | 20.57 | 19.92 | 20.49 | +1.99% | |
| 20.38 | 20.48 | 19.81 | 20.09 | -2.05% | |
| 20.26 | 20.74 | 20.01 | 20.51 | +2.96% | |
| 19.55 | 20.35 | 19.52 | 19.92 | +1.84% | |
| 19.52 | 19.75 | 19.33 | 19.56 | -1.21% | |
| 19.65 | 19.91 | 19.44 | 19.80 | +0.46% | |
| 19.82 | 20.05 | 19.58 | 19.71 | -0.86% | |
| 19.88 | 20.21 | 19.83 | 19.88 | -0.45% | |
| 20.01 | 20.06 | 19.77 | 19.97 | -0.25% | |
| 20.35 | 20.47 | 19.99 | 20.02 | -1.38% | |
| 20.83 | 20.95 | 20.30 | 20.30 | -2.31% | |
| 20.62 | 21.00 | 20.62 | 20.78 | +1.17% | |
| 20.33 | 20.86 | 20.32 | 20.54 | +2.19% | |
| 20.39 | 20.40 | 19.90 | 20.10 | -1.90% | |
| 21.02 | 21.04 | 20.46 | 20.49 | -2.75% | |
| 21.13 | 21.19 | 20.86 | 21.07 | +0.10% | |
| 21.04 | 21.46 | 20.95 | 21.05 | -0.24% | |
| 20.97 | 21.19 | 20.75 | 21.10 | +1.34% | |
| 21.25 | 21.58 | 20.78 | 20.82 | -2.85% | |
| 21.29 | 21.44 | 20.75 | 21.43 | +1.32% | |
| 20.70 | 21.24 | 20.66 | 21.15 | +1.29% | |
| 21.32 | 21.42 | 20.72 | 20.88 | -1.97% | |
| 20.43 | 21.30 | 20.38 | 21.30 | +3.80% | |
| 20.55 | 20.87 | 20.44 | 20.52 | -0.58% | |
| 20.57 | 20.89 | 20.57 | 20.64 | +0.73% | |
| 20.81 | 20.88 | 20.40 | 20.49 | -1.59% | |
| 20.77 | 21.17 | 20.75 | 20.82 | 0.00% | |
| 21.01 | 21.08 | 20.77 | 20.82 | -0.86% | |
| 20.83 | 21.06 | 20.72 | 21.00 | +0.48% | |
| 20.74 | 20.94 | 20.55 | 20.90 | +0.82% | |
| 20.85 | 20.92 | 20.51 | 20.73 | -0.81% | |
| 21.23 | 21.41 | 20.88 | 20.90 | -1.65% | |
| 21.37 | 21.51 | 21.06 | 21.25 | +0.05% | |
| 21.41 | 21.48 | 20.96 | 21.24 | +0.19% | |
| 21.27 | 21.56 | 20.93 | 21.20 | -0.24% | |
| 21.42 | 21.45 | 21.03 | 21.25 | -0.56% | |
| 21.57 | 21.70 | 21.20 | 21.37 | -1.02% | |
| 22.49 | 22.63 | 21.48 | 21.59 | -3.40% | |
| 22.56 | 22.70 | 22.06 | 22.35 | -0.40% | |
| 21.97 | 22.77 | 21.91 | 22.44 | +2.61% | |
| 22.27 | 22.73 | 21.82 | 21.87 | -2.84% | |
| 23.02 | 23.19 | 22.43 | 22.51 | -3.64% | |
| 23.71 | 23.86 | 23.29 | 23.36 | -1.56% | |
| 24.70 | 24.70 | 23.64 | 23.73 | -2.87% | |
| 24.22 | 24.98 | 24.22 | 24.43 | +0.91% | |
| 24.22 | 24.33 | 23.62 | 24.21 | +0.12% | |
| 24.20 | 24.53 | 24.05 | 24.18 | -1.27% | |
| 24.34 | 24.61 | 24.07 | 24.49 | +0.37% | |
| 24.02 | 24.70 | 24.01 | 24.40 | +0.83% | |
| 23.86 | 24.37 | 23.85 | 24.20 | +0.83% | |
| 23.58 | 24.45 | 23.29 | 24.00 | +2.39% | |
| 22.48 | 23.46 | 22.36 | 23.44 | +5.25% | |
| 22.95 | 23.40 | 22.17 | 22.27 | -3.01% | |
| 23.73 | 24.08 | 22.87 | 22.96 | -3.33% | |
| 23.70 | 24.05 | 23.56 | 23.75 | -0.59% | |
| 24.49 | 24.65 | 23.67 | 23.89 | -3.32% | |
| 24.59 | 24.86 | 24.49 | 24.71 | -0.40% | |
| 24.94 | 25.42 | 24.66 | 24.81 | -1.55% | |
| 25.28 | 25.65 | 25.00 | 25.20 | -0.51% | |
| 25.50 | 25.68 | 25.12 | 25.33 | +0.36% | |
| 25.59 | 25.72 | 24.57 | 25.24 | -1.37% | |
| 25.14 | 25.93 | 25.01 | 25.59 | +1.79% | |
| 25.33 | 25.68 | 24.80 | 25.14 | -1.14% | |
| 25.41 | 25.73 | 24.75 | 25.43 | +0.28% | |
| 26.81 | 26.89 | 24.34 | 25.36 | -6.46% | |
| 26.64 | 27.19 | 26.22 | 27.11 | +0.48% | |
| 26.12 | 27.07 | 26.02 | 26.98 | +1.24% | |
| 26.52 | 27.24 | 26.31 | 26.65 | -1.11% | |
| 27.12 | 27.46 | 26.74 | 26.95 | -1.50% | |
| 26.95 | 27.51 | 26.81 | 27.36 | +1.41% | |
| 27.60 | 27.93 | 26.71 | 26.98 | -4.36% | |
| 27.89 | 28.36 | 27.67 | 28.21 | +2.10% | |
| 27.30 | 27.65 | 26.96 | 27.63 | +1.92% | |
| 27.23 | 27.60 | 26.86 | 27.11 | -0.70% | |
| 26.77 | 27.40 | 26.63 | 27.30 | +2.32% | |
| 26.94 | 27.12 | 26.60 | 26.68 | -0.22% | |
| 26.61 | 26.88 | 26.45 | 26.74 | -0.22% | |
| 26.87 | 26.97 | 26.42 | 26.80 | -0.33% | |
| 27.08 | 27.33 | 26.61 | 26.89 | -0.41% | |
| 25.95 | 27.15 | 25.91 | 27.00 | +2.78% | |
| 26.16 | 26.45 | 26.01 | 26.27 | +0.81% | |
| 26.51 | 26.81 | 25.82 | 26.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOG chart for longer ranges.