Harley-Davidson, Inc. ( HOG) - Price History
Monthly price history for HOG (Harley-Davidson, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.64 | $27.64 |
| June 2026 | $24.46 | $24.46 |
| May 2026 | $23.99 | $24.18 |
| April 2026 | $23.71 | $23.89 |
| March 2026 | $20.06 | $20.22 |
| February 2026 | $17.68 | $18 |
| January 2026 | $19.44 | $19.80 |
| December 2025 | $20.12 | $20.49 |
| November 2025 | $23.86 | $24.49 |
| October 2025 | $26.28 | $26.98 |
| September 2025 | $27.18 | $27.90 |
| August 2025 | $28.20 | $29.12 |
| July 2025 | $23.56 | $24.33 |
| June 2025 | $22.86 | $23.60 |
| May 2025 | $23.27 | $24.21 |
| April 2025 | $21.55 | $22.42 |
| March 2025 | $24.27 | $25.25 |
| February 2025 | $24.76 | $25.76 |
| January 2025 | $25.83 | $27.06 |
| December 2024 | $28.76 | $30.13 |
| November 2024 | $31.94 | $33.63 |
| October 2024 | $30.34 | $31.95 |
| September 2024 | $36.59 | $38.53 |
| August 2024 | $35.40 | $37.44 |
| July 2024 | $35.45 | $37.50 |
| June 2024 | $31.71 | $33.54 |
| May 2024 | $33.75 | $35.88 |
| April 2024 | $32.35 | $34.39 |
| March 2024 | $41.15 | $43.74 |
| February 2024 | $33.96 | $36.27 |
| January 2024 | $30.38 | $32.45 |
| December 2023 | $34.49 | $36.84 |
| November 2023 | $27.94 | $29.99 |
| October 2023 | $25.01 | $26.85 |
| September 2023 | $30.80 | $33.06 |
| August 2023 | $31.28 | $33.75 |
| July 2023 | $35.79 | $38.61 |
| June 2023 | $32.64 | $35.21 |
| May 2023 | $28.68 | $31.11 |
| April 2023 | $34.21 | $37.10 |
| March 2023 | $35.01 | $37.97 |
| February 2023 | $43.69 | $47.55 |
| January 2023 | $42.29 | $46.03 |
| December 2022 | $38.22 | $41.60 |
| November 2022 | $43.16 | $47.13 |
| October 2022 | $39.38 | $43 |
| September 2022 | $31.94 | $34.88 |
| August 2022 | $35.18 | $38.57 |
| July 2022 | $34.49 | $37.81 |
| June 2022 | $28.88 | $31.66 |
| May 2022 | $31.94 | $35.18 |
| April 2022 | $33.10 | $36.45 |
| March 2022 | $35.77 | $39.40 |
| February 2022 | $37.50 | $41.30 |
| January 2022 | $31.26 | $34.57 |
| December 2021 | $34.09 | $37.69 |
| November 2021 | $33 | $36.63 |
| October 2021 | $32.87 | $36.49 |
| September 2021 | $32.98 | $36.61 |
| August 2021 | $35.46 | $39.53 |
| July 2021 | $35.54 | $39.62 |
| June 2021 | $41.11 | $45.82 |
| May 2021 | $43.35 | $48.47 |
| April 2021 | $43.26 | $48.37 |
| March 2021 | $35.86 | $40.10 |
| February 2021 | $31.77 | $35.67 |
| January 2021 | $35.70 | $40.09 |
| December 2020 | $32.68 | $36.70 |
| November 2020 | $35.86 | $40.29 |
| October 2020 | $29.27 | $32.88 |
| September 2020 | $21.84 | $24.54 |
| August 2020 | $24.65 | $27.71 |
| July 2020 | $23.15 | $26.03 |
| June 2020 | $21.14 | $23.77 |
| May 2020 | $18.98 | $21.34 |
| April 2020 | $19.40 | $21.83 |
| March 2020 | $16.82 | $18.93 |
| February 2020 | $26.73 | $30.47 |
| January 2020 | $29.30 | $33.40 |
| December 2019 | $32.62 | $37.19 |
| November 2019 | $31.60 | $36.38 |
| October 2019 | $33.80 | $38.91 |
| September 2019 | $31.24 | $35.97 |
| August 2019 | $27.42 | $31.90 |
| July 2019 | $30.76 | $35.78 |
| June 2019 | $30.80 | $35.83 |
| May 2019 | $28.13 | $32.72 |
| April 2019 | $31.65 | $37.23 |
| March 2019 | $30.32 | $35.66 |
| February 2019 | $31.24 | $37.12 |
| January 2019 | $31.02 | $36.86 |
| December 2018 | $28.71 | $34.12 |
| November 2018 | $35.22 | $42.29 |
| October 2018 | $31.83 | $38.22 |
| September 2018 | $37.73 | $45.30 |
| August 2018 | $35.20 | $42.62 |
| July 2018 | $35.42 | $42.89 |
| June 2018 | $34.76 | $42.08 |
| May 2018 | $33.93 | $41.08 |
| April 2018 | $33.67 | $41.13 |
| March 2018 | $35.11 | $42.88 |
| February 2018 | $37.15 | $45.38 |
| January 2018 | $39.37 | $48.46 |
| December 2017 | $41.34 | $50.88 |
| November 2017 | $40.49 | $50.20 |
| October 2017 | $38.19 | $47.34 |
| September 2017 | $38.89 | $48.21 |
| August 2017 | $37.63 | $47.01 |
| July 2017 | $38.96 | $48.67 |
| June 2017 | $43.24 | $54.02 |
| May 2017 | $42.43 | $53.01 |
| April 2017 | $45.16 | $56.81 |
| March 2017 | $48.09 | $60.50 |
| February 2017 | $44.82 | $56.38 |
| January 2017 | $45.05 | $57.04 |
| December 2016 | $46.08 | $58.34 |
| November 2016 | $47.82 | $60.89 |
| October 2016 | $44.78 | $57.02 |
| September 2016 | $41.30 | $52.59 |
| August 2016 | $41.11 | $52.70 |
| July 2016 | $41.28 | $52.92 |
| June 2016 | $35.34 | $45.30 |
| May 2016 | $36.19 | $46.39 |
| April 2016 | $37.02 | $47.83 |
| March 2016 | $39.72 | $51.33 |
| February 2016 | $33.41 | $43.17 |
| January 2016 | $30.67 | $40 |
| December 2015 | $34.80 | $45.39 |
| November 2015 | $37.26 | $48.92 |
| October 2015 | $37.67 | $49.45 |
| September 2015 | $41.82 | $54.90 |
| August 2015 | $42.46 | $56.05 |
| July 2015 | $44.16 | $58.30 |
| June 2015 | $42.68 | $56.35 |
| May 2015 | $40.52 | $53.49 |
| April 2015 | $42.34 | $56.21 |
| March 2015 | $45.75 | $60.74 |
| February 2015 | $47.88 | $63.57 |
| January 2015 | $46.24 | $61.70 |
| December 2014 | $49.40 | $65.91 |
| November 2014 | $52.01 | $69.68 |
| October 2014 | $49.04 | $65.70 |
| September 2014 | $43.44 | $58.20 |
| August 2014 | $47.24 | $63.56 |
| July 2014 | $45.95 | $61.82 |
| June 2014 | $51.92 | $69.85 |
| May 2014 | $52.95 | $71.24 |
| April 2014 | $54.74 | $73.94 |
| March 2014 | $49.32 | $66.61 |
| February 2014 | $48.91 | $66.06 |
| January 2014 | $45.48 | $61.69 |
| December 2013 | $51.05 | $69.24 |
| November 2013 | $49.26 | $67.02 |
| October 2013 | $47.07 | $64.04 |
| September 2013 | $47.21 | $64.24 |
| August 2013 | $43.94 | $59.98 |
| July 2013 | $41.58 | $56.77 |
| June 2013 | $40.16 | $54.82 |
| May 2013 | $39.95 | $54.54 |
| April 2013 | $39.88 | $54.65 |
| March 2013 | $38.90 | $53.30 |
| February 2013 | $38.41 | $52.63 |
| January 2013 | $38.11 | $52.42 |
| December 2012 | $35.50 | $48.83 |
| November 2012 | $34.03 | $46.96 |
| October 2012 | $33.88 | $46.76 |
| September 2012 | $30.70 | $42.37 |
| August 2012 | $30.29 | $41.96 |
| July 2012 | $31.21 | $43.23 |
| June 2012 | $33.01 | $45.73 |
| May 2012 | $34.78 | $48.18 |
| April 2012 | $37.66 | $52.33 |
| March 2012 | $35.32 | $49.08 |
| February 2012 | $33.52 | $46.58 |
| January 2012 | $31.69 | $44.19 |
| December 2011 | $27.88 | $38.87 |
| November 2011 | $26.28 | $36.77 |
| October 2011 | $27.80 | $38.90 |
| September 2011 | $24.54 | $34.33 |
| August 2011 | $27.54 | $38.66 |
| July 2011 | $30.91 | $43.39 |
| June 2011 | $29.18 | $40.97 |
| May 2011 | $26.47 | $37.16 |
| April 2011 | $26.45 | $37.26 |
| March 2011 | $30.16 | $42.49 |
| February 2011 | $28.98 | $40.82 |
| January 2011 | $28.08 | $39.65 |
| December 2010 | $24.56 | $34.67 |
| November 2010 | $22.09 | $31.28 |
| October 2010 | $21.65 | $30.66 |
| September 2010 | $20.08 | $28.44 |
| August 2010 | $17.12 | $24.33 |
| July 2010 | $19.16 | $27.23 |
| June 2010 | $15.64 | $22.23 |
| May 2010 | $21.19 | $30.21 |
| April 2010 | $23.72 | $33.83 |
| March 2010 | $19.68 | $28.07 |
| February 2010 | $17.26 | $24.61 |
| January 2010 | $15.88 | $22.74 |
| December 2009 | $17.60 | $25.20 |
| November 2009 | $20.28 | $29.14 |
| October 2009 | $17.34 | $24.92 |
| September 2009 | $16 | $23 |
| August 2009 | $16.62 | $23.98 |
| July 2009 | $15.66 | $22.60 |
| June 2009 | $11.23 | $16.21 |
| May 2009 | $11.70 | $16.97 |
| April 2009 | $15.27 | $22.16 |
| March 2009 | $9.23 | $13.39 |
| February 2009 | $6.88 | $10.10 |
| January 2009 | $8.30 | $12.18 |
| December 2008 | $11.57 | $16.97 |
| November 2008 | $11.38 | $17.01 |
| October 2008 | $16.37 | $24.48 |
| September 2008 | $24.95 | $37.30 |
| August 2008 | $26.39 | $39.78 |
| July 2008 | $25.10 | $37.84 |
| June 2008 | $24.05 | $36.26 |
| May 2008 | $27.35 | $41.57 |
| April 2008 | $25.17 | $38.25 |
| March 2008 | $24.67 | $37.50 |
| February 2008 | $24.25 | $37.16 |
| January 2008 | $26.52 | $40.64 |
| December 2007 | $30.48 | $46.71 |
| November 2007 | $31.14 | $48.02 |
| October 2007 | $33.39 | $51.50 |
| September 2007 | $29.96 | $46.21 |
| August 2007 | $34.65 | $53.79 |
| July 2007 | $36.92 | $57.32 |
| June 2007 | $38.40 | $59.61 |
| May 2007 | $39.19 | $61.09 |
| April 2007 | $40.62 | $63.32 |
| March 2007 | $37.69 | $58.75 |
| February 2007 | $42.12 | $65.86 |
| January 2007 | $43.66 | $68.27 |
| December 2006 | $45.07 | $70.47 |
| November 2006 | $47.04 | $73.77 |
| October 2006 | $43.76 | $68.63 |
| September 2006 | $40.01 | $62.75 |
| August 2006 | $37.18 | $58.51 |
| July 2006 | $36.22 | $57 |
| June 2006 | $34.88 | $54.89 |
| May 2006 | $31.55 | $49.85 |
| April 2006 | $32.17 | $50.84 |
| March 2006 | $32.83 | $51.88 |
| February 2006 | $33.11 | $52.51 |
| January 2006 | $33.76 | $53.53 |
| December 2005 | $32.47 | $51.49 |
| November 2005 | $33.85 | $53.86 |
| October 2005 | $31.13 | $49.53 |
| September 2005 | $30.44 | $48.44 |
| August 2005 | $30.85 | $49.26 |
| July 2005 | $33.32 | $53.19 |
| June 2005 | $31.07 | $49.60 |
| May 2005 | $30.61 | $49.03 |
| April 2005 | $29.36 | $47.02 |
| March 2005 | $36.06 | $57.76 |
| February 2005 | $38.56 | $61.88 |
| January 2005 | $37.45 | $60.11 |
| December 2004 | $37.85 | $60.75 |
| November 2004 | $35.95 | $57.82 |
| October 2004 | $35.80 | $57.57 |
| September 2004 | $36.96 | $59.44 |
| August 2004 | $37.88 | $61.02 |
| July 2004 | $37.17 | $59.87 |
| June 2004 | $38.45 | $61.94 |
| May 2004 | $35.63 | $57.49 |
| April 2004 | $34.90 | $56.32 |
| March 2004 | $33.06 | $53.34 |
| February 2004 | $32.87 | $53.12 |
| January 2004 | $31.58 | $51.04 |
| December 2003 | $29.41 | $47.53 |
| November 2003 | $29.14 | $47.17 |
| October 2003 | $29.28 | $47.41 |
| September 2003 | $29.77 | $48.20 |
| August 2003 | $30.75 | $49.82 |
| July 2003 | $28.93 | $46.88 |
| June 2003 | $24.60 | $39.86 |
| May 2003 | $26 | $42.16 |
| April 2003 | $27.40 | $44.44 |
| March 2003 | $24.49 | $39.71 |
| February 2003 | $24.39 | $39.59 |
| January 2003 | $25.74 | $41.78 |
| December 2002 | $28.46 | $46.20 |
| November 2002 | $29.88 | $48.54 |
| October 2002 | $32.20 | $52.30 |
| September 2002 | $28.59 | $46.45 |
| August 2002 | $30.28 | $49.23 |
| July 2002 | $29.13 | $47.36 |
| June 2002 | $31.54 | $51.27 |
| May 2002 | $32.32 | $52.58 |
| April 2002 | $32.58 | $52.99 |
| March 2002 | $33.89 | $55.13 |
| February 2002 | $31.49 | $51.26 |
| January 2002 | $35.02 | $57 |
| December 2001 | $33.37 | $54.31 |
| November 2001 | $32.29 | $52.58 |
| October 2001 | $27.79 | $45.26 |
| September 2001 | $24.87 | $40.50 |
| August 2001 | $29.81 | $48.59 |
| July 2001 | $31.67 | $51.61 |
| June 2001 | $28.89 | $47.08 |
| May 2001 | $28.80 | $46.97 |
| April 2001 | $28.26 | $46.09 |
| March 2001 | $23.27 | $37.95 |
| February 2001 | $26.57 | $43.35 |
| January 2001 | $27.82 | $45.39 |
| December 2000 | $24.36 | $39.75 |
| November 2000 | $27.83 | $45.44 |
| October 2000 | $29.51 | $48.19 |
| September 2000 | $29.32 | $47.88 |
| August 2000 | $30.53 | $49.88 |
| July 2000 | $27.47 | $44.88 |
| June 2000 | $23.57 | $38.50 |
| May 2000 | $22.79 | $37.25 |
| April 2000 | $24.36 | $39.81 |
| March 2000 | $24.28 | $79.38 |
| February 2000 | $20.82 | $68.12 |
| January 2000 | $21.45 | $70.19 |
| December 1999 | $19.58 | $64.06 |
| November 1999 | $18.63 | $61 |
| October 1999 | $18.12 | $59.31 |
| September 1999 | $15.29 | $50.06 |
| August 1999 | $16.63 | $54.50 |
| July 1999 | $16.90 | $55.38 |
| June 1999 | $16.59 | $54.38 |
| May 1999 | $15.57 | $51.06 |
| April 1999 | $18.26 | $59.88 |
| March 1999 | $17.50 | $57.38 |
| February 1999 | $17.64 | $57.88 |
| January 1999 | $15.84 | $52 |
| December 1998 | $14.44 | $47.38 |
| November 1998 | $12.77 | $41.94 |
| October 1998 | $11.80 | $38.75 |
| September 1998 | $9.02 | $29.62 |
| August 1998 | $9.35 | $30.75 |
| July 1998 | $12.05 | $39.62 |
| June 1998 | $11.78 | $38.75 |
| May 1998 | $10.88 | $35.81 |
| April 1998 | $10.93 | $36 |
| March 1998 | $10.02 | $33 |
| February 1998 | $8.80 | $29 |
| January 1998 | $7.62 | $25.12 |
| December 1997 | $8.27 | $27.25 |
| November 1997 | $8.01 | $26.44 |
| October 1997 | $8.41 | $27.75 |
| September 1997 | $8.86 | $29.25 |
| August 1997 | $8.19 | $54.12 |
| July 1997 | $8.06 | $53.25 |
| June 1997 | $7.25 | $47.94 |
| May 1997 | $6.78 | $44.88 |
| April 1997 | $5.97 | $39.50 |
| March 1997 | $5.14 | $34 |
| February 1997 | $5.64 | $37.38 |
| January 1997 | $6.67 | $44.25 |
| December 1996 | $7.09 | $47 |
| November 1996 | $6.68 | $44.38 |
| October 1996 | $6.80 | $45.12 |
| September 1996 | $6.48 | $43 |
| August 1996 | $6.16 | $41 |
| July 1996 | $6.16 | $41 |
| June 1996 | $6.18 | $41.12 |
| May 1996 | $7.21 | $48 |
| April 1996 | $6.63 | $44.12 |
| March 1996 | $5.84 | $38.88 |
| February 1996 | $5.38 | $35.88 |
| January 1996 | $5.18 | $34.50 |
| December 1995 | $4.31 | $28.75 |
| November 1995 | $4.16 | $27.75 |
| October 1995 | $3.98 | $26.75 |
| September 1995 | $3.62 | $24.38 |
| August 1995 | $4.12 | $27.75 |
| July 1995 | $4.14 | $27.88 |
| June 1995 | $3.60 | $24.25 |
| May 1995 | $3.62 | $24.38 |
| April 1995 | $3.52 | $23.88 |
| March 1995 | $3.53 | $24 |
| February 1995 | $3.98 | $27 |
| January 1995 | $3.98 | $27.25 |
| December 1994 | $4.09 | $28 |
| November 1994 | $3.98 | $27.25 |
| October 1994 | $4.08 | $28 |
| September 1994 | $4.03 | $27.62 |
| August 1994 | $4.12 | $56.50 |
| July 1994 | $3.58 | $49.12 |
| June 1994 | $3.33 | $45.75 |
| May 1994 | $3.50 | $48 |
| April 1994 | $3.54 | $48.62 |
| March 1994 | $3.32 | $45.62 |
| February 1994 | $3.59 | $49.25 |
| January 1994 | $3.35 | $46 |
| December 1993 | $3.21 | $44.12 |
| November 1993 | $3.21 | $44.12 |
| October 1993 | $3.06 | $42.12 |
| September 1993 | $3.41 | $47 |
| August 1993 | $3.12 | $43 |
| July 1993 | $2.98 | $41 |
| June 1993 | $3.05 | $42 |
| May 1993 | $2.55 | $35.12 |
| April 1993 | $2.44 | $33.62 |
| March 1993 | $2.77 | $38.25 |
| February 1993 | $2.54 | $35 |
| January 1993 | $2.67 | $36.88 |
| December 1992 | $2.73 | $37.62 |
| November 1992 | $2.60 | $35.88 |
| October 1992 | $2.38 | $32.88 |
| September 1992 | $2.06 | $28.38 |
| August 1992 | $1.96 | $27 |
| July 1992 | $1.97 | $27.12 |
| June 1992 | $1.90 | $26.12 |
| May 1992 | $2.10 | $57.88 |
| April 1992 | $2.08 | $57.50 |
| March 1992 | $2.26 | $62.25 |
| February 1992 | $2.02 | $55.75 |
| January 1992 | $1.69 | $46.63 |
| December 1991 | $1.62 | $44.75 |
| November 1991 | $1.41 | $38.88 |
| October 1991 | $1.60 | $44 |
| September 1991 | $2.10 | $57.88 |
| August 1991 | $1.87 | $51.50 |
| July 1991 | $1.50 | $41.25 |
| June 1991 | $1.29 | $35.50 |
| May 1991 | $1.38 | $38 |
| April 1991 | $1.09 | $30 |
| March 1991 | $1.05 | $28.88 |
| February 1991 | $0.98 | $26.88 |
| January 1991 | $0.81 | $22.37 |
| December 1990 | $0.70 | $19.25 |
| November 1990 | $0.64 | $17.75 |
| October 1990 | $0.58 | $15.88 |
| September 1990 | $0.70 | $19.37 |
| August 1990 | $0.83 | $22.88 |
| July 1990 | $1.06 | $29.25 |
| June 1990 | $1.03 | $28.50 |
| May 1990 | $1 | $54.87 |
| April 1990 | $0.84 | $46.62 |
| March 1990 | $0.75 | $41.13 |
| February 1990 | $0.66 | $36.50 |
| January 1990 | $0.68 | $37.50 |
| December 1989 | $0.71 | $39.25 |
| November 1989 | $0.70 | $38.75 |
| October 1989 | $0.64 | $35.38 |
| September 1989 | $0.72 | $39.63 |
| August 1989 | $0.56 | $31 |
| July 1989 | $0.52 | $28.87 |
| June 1989 | $0.48 | $26.62 |
| May 1989 | $0.55 | $30.50 |
| April 1989 | $0.53 | $29.38 |
| March 1989 | $0.51 | $28.25 |
| February 1989 | $0.46 | $25.50 |
| January 1989 | $0.49 | $27.13 |
| December 1988 | $0.46 | $25.38 |
| November 1988 | $0.44 | $24.12 |
| October 1988 | $0.43 | $23.88 |
| September 1988 | $0.48 | $26.25 |
| August 1988 | $0.47 | $25.75 |
| July 1988 | $0.52 | $28.87 |
| June 1988 | $0.47 | $25.75 |
| May 1988 | $0.40 | $22.25 |
| April 1988 | $0.44 | $24 |
| March 1988 | $0.40 | $21.88 |
| February 1988 | $0.34 | $18.50 |
| January 1988 | $0.22 | $12.25 |
| December 1987 | $0.24 | $13 |
| November 1987 | $0.20 | $11 |
| October 1987 | $0.27 | $15.13 |
| September 1987 | $0.44 | $24.50 |
| August 1987 | $0.41 | $22.62 |
| July 1987 | $0.43 | $23.50 |
| June 1987 | $0.35 | $19.38 |
| May 1987 | $0.30 | $16.50 |
| April 1987 | $0.27 | $14.87 |
| March 1987 | $0.24 | $13.25 |
| February 1987 | $0.23 | $12.87 |
| January 1987 | $0.19 | $10.37 |
| December 1986 | $0.19 | $10.50 |
| November 1986 | $0.16 | $9 |
| October 1986 | $0.15 | $8.12 |
| September 1986 | $0.14 | $7.63 |
| August 1986 | $0.18 | $9.75 |
| July 1986 | $0.21 | $11.50 |
HOG
List: Challengers
Price: $27.64
52 week price:
Dividend Yield: 2.90%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 13.97%
Payout Ratio Range:
Dividend Per Share: 0.75 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 13.23
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Country: United States
Volume: 555228
Ebitda: 102.5 millionMarket Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 6.35%
DGR5: 5.90%
DGR10: 3.20%
DGR20: 11.20%