|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 22.51 USD | -3.64% |
|
-6.91% | -25.29% |
Quotes 5-day view: Harley-Davidson, Inc.
Delayed Quote Nyse
| 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | 2025-12-08 | |
|---|---|---|---|---|---|
| Last | 24.21 $ | 24.43 $ | 23.73 $ | 23.36 $ | 22.51 $ |
| Volume | 1,582,723 | 1,724,194 | 2,500,515 | 2,544,268 | 3,810,850 |
| Change | +0.12% | +0.91% | -2.87% | -1.56% | -3.64% |
| Opening | 24.22 $ | 24.22 $ | 24.70 $ | 23.71 $ | 23.02 $ |
| High | 24.33 $ | 24.98 $ | 24.70 $ | 23.86 $ | 23.19 $ |
| Low | 23.62 $ | 24.22 $ | 23.64 $ | 23.29 $ | 22.42 $ |
Performance
| 1 day | +1.09% | ||
| 1 week | -6.91% | ||
| Current month | -8.08% | ||
| 1 month | -12.04% | ||
| 3 months | -27.46% | ||
| 6 months | -8.27% | ||
| Current year | -25.29% | ||
| 1 year | -31.85% | ||
| 3 years | -50.75% | ||
| 5 years | -42.81% | ||
| 10 years | -52.29% |
Volumes
marketsDaily volume
3,812,513
Estimated daily volume
3,812,513
Avg. Volume 20 sessions
2,372,895
Daily volume ratio
1.61
Avg. Volume 20 sessions USD
53,413,866.45
Record volume 1
67,539,184
Record volume 2
41,540,580
Record volume 3
35,278,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
2,759,793,919
Net sales (USD)
4,121,906,000
Number of employees
5,900
Sales / Employee (USD)
698,628
Free-Float
77.72 %
Free-Float capitalization (USD)
2,945,260,919
Average Daily Capital Traded
1.94%
Indicators
Moving average 5 days
23.65
Moving average 20 days
24.21
Moving average 50 days
25.92
Moving average 100 days
26.55
Price spread / (MMA5)
+5.06%
Price spread / (MMA20)
+7.55%
Price spread / (MMA50)
+15.14%
Price spread / (MMA100)
+17.94%
STIM
RSI 9 days
35.43
RSI 14 days
36.96
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.64% | -6.91% | -31.85% | -50.75% | 2.76B | |
| -0.91% | -0.77% | -0.81% | +148.23% | 28.26B | |
| -0.96% | +0.20% | +46.40% | +114.92% | 21.97B | |
| -1.44% | -1.38% | +43.32% | +252.12% | 19.35B | |
| -2.97% | -2.11% | +33.10% | +123.50% | 14.12B | |
| -0.82% | +3.20% | -13.85% | +3.57% | 7.1B | |
| +0.16% | -1.28% | +4.58% | -10.47% | 4.77B | |
| -4.12% | +1.79% | +97.05% | +201.57% | 4.65B | |
| -0.81% | -1.46% | -12.63% | +59.01% | 1.54B | |
| -0.88% | -1.31% | -6.90% | -20.82% | 1.19B | |
| Average | -1.17% | -0.04% | +15.84% | +82.09% | 10.57B | |
| Weighted average by Cap. | -1.33% | +1.15% | +24.22% | +134.08% |
Historical Quotes: Harley-Davidson, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
414f6cdc0.KDlJKbgMsp2JCNx4Ola5BlT4GeAM64Aq4XerdE8R2Js.GnoGX9l0gu-9Pp4sSgT6RR-CaphjurNBhyTnRyYhts9cezoQ0nnG2cp97A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 22.51 | 557,387 | 2,603,574 |
| 03:59:59 pm | 22.50 | 4,733 | 2,046,187 |
| 03:59:59 pm | 22.50 | 700 | 2,041,454 |
| 03:59:59 pm | 22.50 | 800 | 2,040,754 |
| 03:59:59 pm | 22.50 | 100 | 2,039,954 |
| 03:59:59 pm | 22.50 | 800 | 2,039,854 |
| 03:59:59 pm | 22.50 | 571 | 2,039,054 |
| 03:59:58 pm | 22.50 | 225 | 2,038,483 |
| 03:59:58 pm | 22.50 | 400 | 2,038,258 |
| 03:59:57 pm | 22.50 | 220 | 2,037,858 |
Course Extremes
| 1 week | 22.42 |  | 24.98 |
| 1 month | 22.17 | | 25.72 |
| Current year | 20.45 | | 31.25 |
| 1 year | 20.45 | | 33.62 |
| 3 years | 20.45 | | 51.77 |
| 5 years | 20.45 | | 52.06 |
| 10 years | 14.31 | | 63.4 |
Monthly variations
Annual variations
| 2025 | -25.29% | ||
| 2024 | -18.21% | ||
| 2023 | -11.44% | ||
| 2022 | +10.37% | ||
| 2021 | +2.70% | ||
| 2020 | -1.32% | ||
| 2019 | +9.00% | ||
| 2018 | -32.94% | ||
| 2017 | -12.79% | ||
| 2016 | +28.53% | ||
| 2015 | -31.13% | ||
| 2014 | -4.81% | ||
| 2013 | +41.80% | ||
| 2012 | +25.62% | ||
| 2011 | +12.11% | ||
| 2010 | +37.58% | ||
| 2009 | +48.50% | ||
| 2008 | -63.67% | ||
| 2007 | -33.72% | ||
| 2006 | +36.86% | ||
| 2005 | -15.24% | ||
| 2004 | +27.81% | ||
| 2003 | +2.88% | ||
| 2002 | -14.93% | ||
| 2001 | +36.63% | ||
| 2000 | +24.10% | ||
| 1999 | +35.22% | ||
| 1998 | +73.85% | ||
| 1997 | +15.96% | ||
| 1996 | +63.48% | ||
| 1995 | +2.68% | ||
| 1994 | +26.91% | ||
| 1993 | +17.28% | ||
| 1992 | +68.16% | ||
| 1991 | +132.47% | ||
| 1990 | -1.91% | ||
| 1989 | +54.68% | ||
| 1988 | +95.19% | ||
| 1987 | +23.81% | ||
| 1986 | -4.55% |
- Stock Market
- Equities
- HOG Stock
- Quotes Harley-Davidson, Inc.
Select your edition
All financial news and data tailored to specific country editions
