Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 39.44 | -0.30 | -0.75% | 39.73 | 39.8399 | 39.05 | 1,917,249 |
| Apr 23 2024 | 39.74 | 0.75 | 1.92% | 39.33 | 40.14 | 38.80 | 2,139,790 |
| Apr 22 2024 | 38.99 | 0.95 | 2.50% | 38.28 | 39.23 | 38.06 | 1,655,588 |
| Apr 19 2024 | 38.04 | 0.21 | 0.56% | 37.66 | 38.35 | 37.3089 | 1,315,176 |
| Apr 18 2024 | 37.83 | -0.11 | -0.29% | 37.96 | 38.30 | 37.36 | 1,777,878 |
| Apr 17 2024 | 37.94 | -0.87 | -2.24% | 39.07 | 39.07 | 37.765 | 2,858,581 |
| Apr 16 2024 | 38.81 | -0.29 | -0.74% | 40.25 | 40.25 | 38.47 | 1,775,803 |
| Apr 15 2024 | 39.10 | -0.61 | -1.54% | 40.02 | 40.50 | 39.02 | 1,239,223 |
| Apr 12 2024 | 39.71 | -0.89 | -2.19% | 40.24 | 40.51 | 39.53 | 1,966,617 |
| Apr 11 2024 | 40.60 | -0.74 | -1.79% | 41.88 | 41.88 | 39.71 | 2,543,490 |
| Apr 10 2024 | 41.34 | -1.54 | -3.59% | 41.90 | 42.485 | 41.23 | 1,839,816 |
| Apr 09 2024 | 42.88 | -0.30 | -0.69% | 43.11 | 43.18 | 42.37 | 1,752,056 |
| Apr 08 2024 | 43.18 | 1.09 | 2.59% | 42.84 | 43.63 | 42.645 | 1,794,652 |
| Apr 05 2024 | 42.09 | -0.06 | -0.14% | 42.22 | 42.88 | 39.35 | 3,206,150 |
| Apr 04 2024 | 42.15 | -0.69 | -1.61% | 43.36 | 43.54 | 42.11 | 1,331,406 |
| Apr 03 2024 | 42.84 | -0.25 | -0.58% | 43.60 | 43.89 | 42.62 | 1,374,761 |
| Apr 02 2024 | 43.09 | -0.46 | -1.06% | 43.01 | 43.19 | 42.455 | 1,028,524 |
| Apr 01 2024 | 43.55 | -0.19 | -0.43% | 43.78 | 43.78 | 43.10 | 892,146 |
| Mar 28 2024 | 43.74 | 0.08 | 0.18% | 43.65 | 44.16 | 43.61 | 889,349 |
| Mar 27 2024 | 43.66 | 0.91 | 2.13% | 43.02 | 43.68 | 42.95 | 1,456,265 |
| Mar 26 2024 | 42.75 | -0.64 | -1.47% | 43.49 | 43.65 | 42.54 | 1,539,053 |
| Mar 25 2024 | 43.39 | -0.12 | -0.28% | 43.47 | 43.94 | 43.39 | 1,992,494 |
| Mar 22 2024 | 43.51 | -0.43 | -0.98% | 43.90 | 44.14 | 43.25 | 1,432,298 |
| Mar 21 2024 | 43.94 | 1.37 | 3.22% | 42.76 | 44.00 | 42.76 | 1,820,890 |
| Mar 20 2024 | 42.57 | 1.12 | 2.70% | 41.38 | 42.725 | 41.38 | 1,837,758 |
| Mar 19 2024 | 41.45 | 0.72 | 1.77% | 40.62 | 41.63 | 40.62 | 1,191,520 |
| Mar 18 2024 | 40.73 | -0.27 | -0.66% | 40.74 | 41.37 | 40.33 | 2,191,792 |
| Mar 15 2024 | 41.00 | 0.49 | 1.21% | 40.50 | 41.96 | 40.44 | 3,960,862 |
| Mar 14 2024 | 40.51 | 0.53 | 1.33% | 40.32 | 41.33 | 39.88 | 2,049,419 |
| Mar 13 2024 | 39.98 | -0.07 | -0.17% | 39.97 | 40.47 | 39.61 | 1,931,957 |
| Mar 12 2024 | 40.05 | 1.03 | 2.64% | 39.83 | 40.85 | 39.605 | 2,551,177 |
| Mar 11 2024 | 39.02 | 0.55 | 1.43% | 38.32 | 39.4639 | 38.30 | 1,961,672 |
| Mar 08 2024 | 38.47 | -0.61 | -1.56% | 39.45 | 39.96 | 38.35 | 1,593,486 |
| Mar 07 2024 | 39.08 | 0.48 | 1.24% | 38.68 | 39.21 | 38.40 | 1,461,300 |
| Mar 06 2024 | 38.60 | -0.72 | -1.83% | 39.06 | 39.48 | 38.30 | 1,841,936 |
| Mar 05 2024 | 39.32 | 2.65 | 7.23% | 36.88 | 40.22 | 36.83 | 3,184,211 |
| Mar 04 2024 | 36.67 | 0.33 | 0.91% | 36.34 | 37.09 | 36.34 | 1,182,653 |
| Mar 01 2024 | 36.34 | 0.07 | 0.19% | 36.19 | 36.35 | 35.09 | 2,808,472 |
| Feb 29 2024 | 36.27 | -0.13 | -0.36% | 36.70 | 37.28 | 36.06 | 1,693,838 |
| Feb 28 2024 | 36.40 | 0.22 | 0.61% | 35.98 | 36.71 | 35.82 | 965,918 |
| Feb 27 2024 | 36.18 | -0.56 | -1.52% | 37.01 | 37.08 | 36.08 | 1,580,715 |
| Feb 26 2024 | 36.74 | -0.01 | -0.03% | 36.75 | 37.28 | 36.33 | 1,138,439 |
| Feb 23 2024 | 36.75 | -0.72 | -1.92% | 37.33 | 37.53 | 36.74 | 1,204,671 |
| Feb 22 2024 | 37.47 | -0.08 | -0.21% | 37.61 | 38.05 | 37.24 | 1,079,523 |
| Feb 21 2024 | 37.55 | -0.02 | -0.05% | 37.60 | 37.8499 | 37.11 | 1,145,843 |
| Feb 20 2024 | 37.57 | -0.28 | -0.74% | 37.35 | 37.71 | 37.11 | 2,010,220 |
| Feb 16 2024 | 37.85 | 0.10 | 0.26% | 37.43 | 37.95 | 37.04 | 1,544,846 |
| Feb 15 2024 | 37.75 | 0.88 | 2.39% | 37.34 | 37.87 | 37.16 | 1,267,931 |
| Feb 14 2024 | 36.87 | 0.08 | 0.22% | 37.11 | 37.23 | 36.405 | 1,515,380 |
| Feb 13 2024 | 36.79 | -1.23 | -3.24% | 36.83 | 37.28 | 36.10 | 1,992,831 |
| Feb 12 2024 | 38.02 | 1.17 | 3.18% | 36.73 | 38.115 | 36.50 | 2,449,459 |
| Feb 09 2024 | 36.85 | 1.94 | 5.56% | 35.04 | 37.21 | 34.84 | 2,239,671 |
| Feb 08 2024 | 34.91 | 0.37 | 1.07% | 34.80 | 36.54 | 33.17 | 3,920,142 |
| Feb 07 2024 | 34.54 | 0.38 | 1.11% | 34.42 | 34.63 | 33.63 | 2,555,802 |
| Feb 06 2024 | 34.16 | 0.28 | 0.83% | 33.92 | 34.76 | 33.75 | 1,786,275 |
| Feb 05 2024 | 33.88 | -0.31 | -0.91% | 33.62 | 34.175 | 33.37 | 1,987,184 |
| Feb 02 2024 | 34.19 | 0.81 | 2.43% | 32.96 | 34.60 | 32.56 | 1,361,592 |
| Feb 01 2024 | 33.38 | 0.93 | 2.87% | 32.81 | 33.55 | 32.63 | 1,272,289 |
| Jan 31 2024 | 32.45 | -0.77 | -2.32% | 33.43 | 33.75 | 32.36 | 1,503,775 |
| Jan 30 2024 | 33.22 | -1.22 | -3.54% | 34.19 | 34.27 | 33.21 | 1,531,405 |
| Jan 29 2024 | 34.44 | 0.79 | 2.35% | 33.58 | 34.51 | 33.47 | 1,211,203 |
| Jan 26 2024 | 33.65 | 0.03 | 0.09% | 33.79 | 34.17 | 33.55 | 886,645 |
