Harley-Davidson, Inc.
HOGNYSEConsumer Cyclical● Active
$24.42
$-0.07(-0.27%)
Market Cap$2.6B
P/E Ratio—
52W High$31.25
52W Low$17.09
Harley-Davidson, Inc.（HOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hog · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$51.77
Feb 2, 2023
-52.7% from here
5-Year Low5Y
$17.09
Mar 19, 2026
+43.2% from low
IPO Priceadj.
$0.3438
Jul 8, 1986
+7.0K% since IPO
1 Year Ago
$24.99
Jun 9, 2025
-2.1% in 1Y
5 Years Ago
$47.99
Jun 8, 2021
-49.0% in 5Y
10 Years Ago
$46.39
Jun 8, 2016
-47.3% in 10Y
Historical Price Data · HOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $24.18 | $24.77 | $24.07 | $24.49 | $24.49 | 2.3M | +1.28% |
| Jun 4, 2026 | $24.37 | $24.75 | $24.25 | $24.35 | $24.35 | 1.5M | -0.08% |
| Jun 3, 2026 | $24.60 | $24.84 | $23.78 | $24.25 | $24.25 | 2.8M | -1.42% |
| Jun 2, 2026 | $24.39 | $24.79 | $24.30 | $24.63 | $24.63 | 2.1M | +0.98% |
| Jun 1, 2026 | $23.82 | $24.64 | $23.82 | $24.35 | $24.35 | 2.0M | +2.23% |
| May 29, 2026 | $24.11 | $24.38 | $23.96 | $24.18 | $24.18 | 1.7M | +0.29% |
| May 28, 2026 | $23.95 | $24.20 | $23.71 | $24.11 | $24.11 | 1.7M | +0.67% |
| May 27, 2026 | $23.47 | $24.35 | $23.44 | $24.15 | $24.15 | 2.1M | +2.90% |
| May 26, 2026 | $23.77 | $23.80 | $23.20 | $23.21 | $23.21 | 2.5M | -2.36% |
| May 22, 2026 | $23.26 | $24.17 | $23.26 | $23.73 | $23.73 | 2.5M | +2.02% |
| May 21, 2026 | $23.62 | $23.67 | $22.40 | $23.20 | $23.20 | 3.4M | -1.78% |
| May 20, 2026 | $23.45 | $23.98 | $22.83 | $23.85 | $23.85 | 2.2M | +1.71% |
| May 19, 2026 | $24.21 | $24.21 | $22.73 | $23.36 | $23.36 | 2.6M | -3.51% |
| May 18, 2026 | $25.39 | $25.50 | $24.16 | $24.35 | $24.35 | 2.1M | -4.10% |
| May 15, 2026 | $25.49 | $25.77 | $24.97 | $25.19 | $25.19 | 2.2M | -1.18% |
| May 14, 2026 | $25.93 | $26.16 | $25.51 | $25.65 | $25.65 | 2.1M | -1.08% |
| May 13, 2026 | $25.37 | $25.64 | $24.87 | $25.60 | $25.60 | 2.3M | +0.91% |
| May 12, 2026 | $25.64 | $25.74 | $24.70 | $25.33 | $25.33 | 2.2M | -1.21% |
| May 11, 2026 | $26.05 | $26.99 | $25.44 | $25.53 | $25.53 | 3.8M | -2.00% |
| May 8, 2026 | $23.85 | $25.44 | $23.69 | $25.42 | $25.42 | 3.5M | +6.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HOG
Jan 1 → Dec 31 · 6 years2026+19.1%$20.57 → $24.49
+19.1%
2025-32.2%$30.24 → $20.49
-32.2%
2024-17.5%$36.50 → $30.13
-17.5%
2023-11.7%$41.73 → $36.84
-11.7%
2022+9.8%$37.88 → $41.60
+9.8%
2021-21.1%$47.77 → $37.69
-21.1%
Best Year2026 · +19.1%
Worst Year2025 · -32.2%
Positive Years2 / 6
Avg Annual Return-8.9%
6Y Total Return-48.7%
6Y CAGR~-10.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in HOG?
If you invested $1,000 in HOG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$527
Total Return-47.3%
CAGR~-6.2% / yr
Profit$-473
Based on Jun 8, 2016 · $46.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harley-Davidson, Inc.（HOG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HOG 历史股价FMP 日线复权 OHLCV