Harley-Davidson, Inc. - Price History
Monthly price history for HOG (Harley-Davidson, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.09 | $43.09 |
| March 2024 | $43.74 | $43.74 |
| February 2024 | $36.10 | $36.27 |
| January 2024 | $32.30 | $32.45 |
| December 2023 | $36.66 | $36.84 |
| November 2023 | $29.70 | $29.99 |
| October 2023 | $26.59 | $26.85 |
| September 2023 | $32.74 | $33.06 |
| August 2023 | $33.25 | $33.75 |
| July 2023 | $38.04 | $38.61 |
| June 2023 | $34.69 | $35.21 |
| May 2023 | $30.49 | $31.11 |
| April 2023 | $36.36 | $37.10 |
| March 2023 | $37.22 | $37.97 |
| February 2023 | $46.44 | $47.55 |
| January 2023 | $44.96 | $46.03 |
| December 2022 | $40.63 | $41.60 |
| November 2022 | $45.88 | $47.13 |
| October 2022 | $41.86 | $43 |
| September 2022 | $33.95 | $34.88 |
| August 2022 | $37.40 | $38.57 |
| July 2022 | $36.66 | $37.81 |
| June 2022 | $30.70 | $31.66 |
| May 2022 | $33.96 | $35.18 |
| April 2022 | $35.18 | $36.45 |
| March 2022 | $38.03 | $39.40 |
| February 2022 | $39.86 | $41.30 |
| January 2022 | $33.24 | $34.57 |
| December 2021 | $36.24 | $37.69 |
| November 2021 | $35.08 | $36.63 |
| October 2021 | $34.94 | $36.49 |
| September 2021 | $35.06 | $36.61 |
| August 2021 | $37.70 | $39.53 |
| July 2021 | $37.79 | $39.62 |
| June 2021 | $43.70 | $45.82 |
| May 2021 | $46.08 | $48.47 |
| April 2021 | $45.99 | $48.37 |
| March 2021 | $38.12 | $40.10 |
| February 2021 | $33.77 | $35.67 |
| January 2021 | $37.96 | $40.09 |
| December 2020 | $34.75 | $36.70 |
| November 2020 | $38.13 | $40.29 |
| October 2020 | $31.11 | $32.88 |
| September 2020 | $23.22 | $24.54 |
| August 2020 | $26.20 | $27.71 |
| July 2020 | $24.61 | $26.03 |
| June 2020 | $22.48 | $23.77 |
| May 2020 | $20.18 | $21.34 |
| April 2020 | $20.62 | $21.83 |
| March 2020 | $17.88 | $18.93 |
| February 2020 | $28.41 | $30.47 |
| January 2020 | $31.15 | $33.40 |
| December 2019 | $34.68 | $37.19 |
| November 2019 | $33.59 | $36.38 |
| October 2019 | $35.93 | $38.91 |
| September 2019 | $33.21 | $35.97 |
| August 2019 | $29.15 | $31.90 |
| July 2019 | $32.70 | $35.78 |
| June 2019 | $32.75 | $35.83 |
| May 2019 | $29.90 | $32.72 |
| April 2019 | $33.65 | $37.23 |
| March 2019 | $32.23 | $35.66 |
| February 2019 | $33.21 | $37.12 |
| January 2019 | $32.98 | $36.86 |
| December 2018 | $30.52 | $34.12 |
| November 2018 | $37.44 | $42.29 |
| October 2018 | $33.84 | $38.22 |
| September 2018 | $40.11 | $45.30 |
| August 2018 | $37.42 | $42.62 |
| July 2018 | $37.66 | $42.89 |
| June 2018 | $36.95 | $42.08 |
| May 2018 | $36.07 | $41.08 |
| April 2018 | $35.80 | $41.13 |
| March 2018 | $37.32 | $42.88 |
| February 2018 | $39.50 | $45.38 |
| January 2018 | $41.85 | $48.46 |
| December 2017 | $43.94 | $50.88 |
| November 2017 | $43.05 | $50.20 |
| October 2017 | $40.59 | $47.34 |
| September 2017 | $41.34 | $48.21 |
| August 2017 | $40 | $47.01 |
| July 2017 | $41.41 | $48.67 |
| June 2017 | $45.96 | $54.02 |
| May 2017 | $45.11 | $53.01 |
| April 2017 | $48.01 | $56.81 |
| March 2017 | $51.12 | $60.50 |
| February 2017 | $47.64 | $56.38 |
| January 2017 | $47.89 | $57.04 |
| December 2016 | $48.98 | $58.34 |
| November 2016 | $50.83 | $60.89 |
| October 2016 | $47.60 | $57.02 |
| September 2016 | $43.90 | $52.59 |
| August 2016 | $43.70 | $52.70 |
| July 2016 | $43.88 | $52.92 |
| June 2016 | $37.57 | $45.30 |
| May 2016 | $38.47 | $46.39 |
| April 2016 | $39.35 | $47.83 |
| March 2016 | $42.23 | $51.33 |
| February 2016 | $35.52 | $43.17 |
| January 2016 | $32.61 | $40 |
| December 2015 | $37 | $45.39 |
| November 2015 | $39.62 | $48.92 |
| October 2015 | $40.04 | $49.45 |
| September 2015 | $44.46 | $54.90 |
| August 2015 | $45.13 | $56.05 |
| July 2015 | $46.94 | $58.30 |
| June 2015 | $45.37 | $56.35 |
| May 2015 | $43.07 | $53.49 |
| April 2015 | $45 | $56.21 |
| March 2015 | $48.63 | $60.74 |
| February 2015 | $50.90 | $63.57 |
| January 2015 | $49.16 | $61.70 |
| December 2014 | $52.51 | $65.91 |
| November 2014 | $55.29 | $69.68 |
| October 2014 | $52.13 | $65.70 |
| September 2014 | $46.18 | $58.20 |
| August 2014 | $50.22 | $63.56 |
| July 2014 | $48.85 | $61.82 |
| June 2014 | $55.19 | $69.85 |
| May 2014 | $56.29 | $71.24 |
| April 2014 | $58.20 | $73.94 |
| March 2014 | $52.43 | $66.61 |
| February 2014 | $51.99 | $66.06 |
| January 2014 | $48.35 | $61.69 |
| December 2013 | $54.26 | $69.24 |
| November 2013 | $52.36 | $67.02 |
| October 2013 | $50.04 | $64.04 |
| September 2013 | $50.19 | $64.24 |
| August 2013 | $46.71 | $59.98 |
| July 2013 | $44.21 | $56.77 |
| June 2013 | $42.69 | $54.82 |
| May 2013 | $42.47 | $54.54 |
| April 2013 | $42.40 | $54.65 |
| March 2013 | $41.35 | $53.30 |
| February 2013 | $40.83 | $52.63 |
| January 2013 | $40.51 | $52.42 |
| December 2012 | $37.73 | $48.83 |
| November 2012 | $36.17 | $46.96 |
| October 2012 | $36.02 | $46.76 |
| September 2012 | $32.64 | $42.37 |
| August 2012 | $32.20 | $41.96 |
| July 2012 | $33.18 | $43.23 |
| June 2012 | $35.10 | $45.73 |
| May 2012 | $36.98 | $48.18 |
| April 2012 | $40.03 | $52.33 |
| March 2012 | $37.55 | $49.08 |
| February 2012 | $35.63 | $46.58 |
| January 2012 | $33.69 | $44.19 |
| December 2011 | $29.64 | $38.87 |
| November 2011 | $27.94 | $36.77 |
| October 2011 | $29.56 | $38.90 |
| September 2011 | $26.09 | $34.33 |
| August 2011 | $29.27 | $38.66 |
| July 2011 | $32.86 | $43.39 |
| June 2011 | $31.02 | $40.97 |
| May 2011 | $28.14 | $37.16 |
| April 2011 | $28.12 | $37.26 |
| March 2011 | $32.07 | $42.49 |
| February 2011 | $30.81 | $40.82 |
| January 2011 | $29.85 | $39.65 |
| December 2010 | $26.10 | $34.67 |
| November 2010 | $23.48 | $31.28 |
| October 2010 | $23.02 | $30.66 |
| September 2010 | $21.35 | $28.44 |
| August 2010 | $18.20 | $24.33 |
| July 2010 | $20.37 | $27.23 |
| June 2010 | $16.63 | $22.23 |
| May 2010 | $22.52 | $30.21 |
| April 2010 | $25.22 | $33.83 |
| March 2010 | $20.93 | $28.07 |
| February 2010 | $18.35 | $24.61 |
| January 2010 | $16.88 | $22.74 |
| December 2009 | $18.71 | $25.20 |
| November 2009 | $21.56 | $29.14 |
| October 2009 | $18.43 | $24.92 |
| September 2009 | $17.01 | $23 |
| August 2009 | $17.67 | $23.98 |
| July 2009 | $16.65 | $22.60 |
| June 2009 | $11.94 | $16.21 |
| May 2009 | $12.43 | $16.97 |
| April 2009 | $16.24 | $22.16 |
| March 2009 | $9.81 | $13.39 |
| February 2009 | $7.32 | $10.10 |
| January 2009 | $8.83 | $12.18 |
| December 2008 | $12.30 | $16.97 |
| November 2008 | $12.10 | $17.01 |
| October 2008 | $17.41 | $24.48 |
| September 2008 | $26.52 | $37.30 |
| August 2008 | $28.05 | $39.78 |
| July 2008 | $26.68 | $37.84 |
| June 2008 | $25.57 | $36.26 |
| May 2008 | $29.08 | $41.57 |
| April 2008 | $26.75 | $38.25 |
| March 2008 | $26.23 | $37.50 |
| February 2008 | $25.78 | $37.16 |
| January 2008 | $28.20 | $40.64 |
| December 2007 | $32.41 | $46.71 |
| November 2007 | $33.10 | $48.02 |
| October 2007 | $35.50 | $51.50 |
| September 2007 | $31.85 | $46.21 |
| August 2007 | $36.84 | $53.79 |
| July 2007 | $39.25 | $57.32 |
| June 2007 | $40.82 | $59.61 |
| May 2007 | $41.66 | $61.09 |
| April 2007 | $43.18 | $63.32 |
| March 2007 | $40.07 | $58.75 |
| February 2007 | $44.77 | $65.86 |
| January 2007 | $46.41 | $68.27 |
| December 2006 | $47.91 | $70.47 |
| November 2006 | $50 | $73.77 |
| October 2006 | $46.52 | $68.63 |
| September 2006 | $42.53 | $62.75 |
| August 2006 | $39.53 | $58.51 |
| July 2006 | $38.51 | $57 |
| June 2006 | $37.08 | $54.89 |
| May 2006 | $33.54 | $49.85 |
| April 2006 | $34.20 | $50.84 |
| March 2006 | $34.90 | $51.88 |
| February 2006 | $35.20 | $52.51 |
| January 2006 | $35.89 | $53.53 |
| December 2005 | $34.52 | $51.49 |
| November 2005 | $35.98 | $53.86 |
| October 2005 | $33.09 | $49.53 |
| September 2005 | $32.36 | $48.44 |
| August 2005 | $32.80 | $49.26 |
| July 2005 | $35.42 | $53.19 |
| June 2005 | $33.03 | $49.60 |
| May 2005 | $32.54 | $49.03 |
| April 2005 | $31.21 | $47.02 |
| March 2005 | $38.33 | $57.76 |
| February 2005 | $40.99 | $61.88 |
| January 2005 | $39.81 | $60.11 |
| December 2004 | $40.24 | $60.75 |
| November 2004 | $38.22 | $57.82 |
| October 2004 | $38.05 | $57.57 |
| September 2004 | $39.29 | $59.44 |
| August 2004 | $40.27 | $61.02 |
| July 2004 | $39.51 | $59.87 |
| June 2004 | $40.88 | $61.94 |
| May 2004 | $37.87 | $57.49 |
| April 2004 | $37.10 | $56.32 |
| March 2004 | $35.14 | $53.34 |
| February 2004 | $34.94 | $53.12 |
| January 2004 | $33.57 | $51.04 |
| December 2003 | $31.26 | $47.53 |
| November 2003 | $30.97 | $47.17 |
| October 2003 | $31.13 | $47.41 |
| September 2003 | $31.65 | $48.20 |
| August 2003 | $32.69 | $49.82 |
| July 2003 | $30.76 | $46.88 |
| June 2003 | $26.15 | $39.86 |
| May 2003 | $27.64 | $42.16 |
| April 2003 | $29.13 | $44.44 |
| March 2003 | $26.03 | $39.71 |
| February 2003 | $25.93 | $39.59 |
| January 2003 | $27.36 | $41.78 |
| December 2002 | $30.26 | $46.20 |
| November 2002 | $31.76 | $48.54 |
| October 2002 | $34.23 | $52.30 |
| September 2002 | $30.40 | $46.45 |
| August 2002 | $32.19 | $49.23 |
| July 2002 | $30.97 | $47.36 |
| June 2002 | $33.53 | $51.27 |
| May 2002 | $34.36 | $52.58 |
| April 2002 | $34.63 | $52.99 |
| March 2002 | $36.03 | $55.13 |
| February 2002 | $33.48 | $51.26 |
| January 2002 | $37.23 | $57 |
| December 2001 | $35.47 | $54.31 |
| November 2001 | $34.32 | $52.58 |
| October 2001 | $29.54 | $45.26 |
| September 2001 | $26.44 | $40.50 |
| August 2001 | $31.69 | $48.59 |
| July 2001 | $33.66 | $51.61 |
| June 2001 | $30.71 | $47.08 |
| May 2001 | $30.62 | $46.97 |
| April 2001 | $30.04 | $46.09 |
| March 2001 | $24.74 | $37.95 |
| February 2001 | $28.24 | $43.35 |
| January 2001 | $29.57 | $45.39 |
| December 2000 | $25.90 | $39.75 |
| November 2000 | $29.58 | $45.44 |
| October 2000 | $31.37 | $48.19 |
| September 2000 | $31.17 | $47.88 |
| August 2000 | $32.42 | $49.81 |
| July 2000 | $29.20 | $44.88 |
| June 2000 | $25.05 | $38.50 |
| May 2000 | $24.22 | $37.25 |
| April 2000 | $25.89 | $39.81 |
| March 2000 | $25.81 | $79.38 |
| February 2000 | $22.14 | $68.12 |
| January 2000 | $22.81 | $70.19 |
| December 1999 | $20.82 | $64.06 |
| November 1999 | $19.81 | $61 |
| October 1999 | $19.26 | $59.31 |
| September 1999 | $16.26 | $50.06 |
| August 1999 | $17.68 | $54.50 |
| July 1999 | $17.96 | $55.38 |
| June 1999 | $17.64 | $54.38 |
| May 1999 | $16.55 | $51.06 |
| April 1999 | $19.41 | $59.88 |
| March 1999 | $18.60 | $57.38 |
| February 1999 | $18.75 | $57.88 |
| January 1999 | $16.84 | $52 |
| December 1998 | $15.35 | $47.38 |
| November 1998 | $13.57 | $41.94 |
| October 1998 | $12.54 | $38.75 |
| September 1998 | $9.59 | $29.62 |
| August 1998 | $9.94 | $30.75 |
| July 1998 | $12.81 | $39.62 |
| June 1998 | $12.52 | $38.75 |
| May 1998 | $11.56 | $35.81 |
| April 1998 | $11.62 | $36 |
| March 1998 | $10.65 | $33 |
| February 1998 | $9.35 | $29 |
| January 1998 | $8.10 | $25.12 |
| December 1997 | $8.79 | $27.25 |
| November 1997 | $8.51 | $26.44 |
| October 1997 | $8.94 | $27.75 |
| September 1997 | $9.42 | $29.25 |
| August 1997 | $8.70 | $54.12 |
| July 1997 | $8.56 | $53.25 |
| June 1997 | $7.71 | $47.94 |
| May 1997 | $7.20 | $44.88 |
| April 1997 | $6.34 | $39.50 |
| March 1997 | $5.48 | $34.12 |
| February 1997 | $5.99 | $37.38 |
| January 1997 | $7.09 | $44.25 |
| December 1996 | $7.54 | $47 |
| November 1996 | $7.10 | $44.38 |
| October 1996 | $7.22 | $45.12 |
| September 1996 | $6.88 | $43 |
| August 1996 | $6.55 | $41 |
| July 1996 | $6.55 | $41 |
| June 1996 | $6.57 | $41.12 |
| May 1996 | $7.66 | $48 |
| April 1996 | $7.05 | $44.12 |
| March 1996 | $6.21 | $38.88 |
| February 1996 | $5.72 | $35.88 |
| January 1996 | $5.50 | $34.50 |
| December 1995 | $4.58 | $28.75 |
| November 1995 | $4.42 | $27.75 |
| October 1995 | $4.26 | $26.75 |
| September 1995 | $3.88 | $24.38 |
| August 1995 | $4.42 | $27.75 |
| July 1995 | $4.43 | $27.88 |
| June 1995 | $3.85 | $24.25 |
| May 1995 | $3.87 | $24.38 |
| April 1995 | $3.79 | $23.88 |
| March 1995 | $3.81 | $24 |
| February 1995 | $4.28 | $27 |
| January 1995 | $4.32 | $27.25 |
| December 1994 | $4.44 | $28 |
| November 1994 | $4.32 | $27.25 |
| October 1994 | $4.43 | $28 |
| September 1994 | $4.37 | $27.62 |
| August 1994 | $4.47 | $56.50 |
| July 1994 | $3.88 | $49.12 |
| June 1994 | $3.61 | $45.75 |
| May 1994 | $3.79 | $48 |
| April 1994 | $3.84 | $48.62 |
| March 1994 | $3.60 | $45.62 |
| February 1994 | $3.89 | $49.25 |
| January 1994 | $3.63 | $46 |
| December 1993 | $3.48 | $44.12 |
| November 1993 | $3.48 | $44.12 |
| October 1993 | $3.32 | $42.12 |
| September 1993 | $3.70 | $47 |
| August 1993 | $3.38 | $43 |
| July 1993 | $3.23 | $41 |
| June 1993 | $3.30 | $42 |
| May 1993 | $2.76 | $35.12 |
| April 1993 | $2.64 | $33.62 |
| March 1993 | $3.01 | $38.25 |
| February 1993 | $2.75 | $35 |
| January 1993 | $2.90 | $36.88 |
| December 1992 | $2.96 | $37.62 |
| November 1992 | $2.82 | $35.88 |
| October 1992 | $2.58 | $32.88 |
| September 1992 | $2.23 | $28.38 |
| August 1992 | $2.12 | $27 |
| July 1992 | $2.13 | $27.12 |
| June 1992 | $2.05 | $26.12 |
| May 1992 | $2.28 | $57.88 |
| April 1992 | $2.26 | $57.50 |
| March 1992 | $2.45 | $62.25 |
| February 1992 | $2.19 | $55.75 |
| January 1992 | $1.83 | $46.62 |
| December 1991 | $1.76 | $44.75 |
| November 1991 | $1.53 | $38.88 |
| October 1991 | $1.73 | $44 |
| September 1991 | $2.28 | $57.88 |
| August 1991 | $2.02 | $51.50 |
| July 1991 | $1.62 | $41.25 |
| June 1991 | $1.40 | $35.50 |
| May 1991 | $1.49 | $38 |
| April 1991 | $1.18 | $30 |
| March 1991 | $1.14 | $28.88 |
| February 1991 | $1.06 | $26.88 |
| January 1991 | $0.88 | $22.38 |
| December 1990 | $0.76 | $19.25 |
| November 1990 | $0.70 | $17.75 |
| October 1990 | $0.62 | $15.88 |
| September 1990 | $0.76 | $19.38 |
| August 1990 | $0.90 | $22.88 |
| July 1990 | $1.15 | $29.25 |
| June 1990 | $1.12 | $28.50 |
| May 1990 | $1.08 | $54.88 |
| April 1990 | $0.92 | $46.63 |
| March 1990 | $0.81 | $41.12 |
| February 1990 | $0.72 | $36.50 |
| January 1990 | $0.74 | $37.50 |
| December 1989 | $0.77 | $39.25 |
| November 1989 | $0.76 | $38.75 |
| October 1989 | $0.70 | $35.37 |
| September 1989 | $0.78 | $39.63 |
| August 1989 | $0.61 | $31 |
| July 1989 | $0.57 | $28.88 |
| June 1989 | $0.52 | $26.63 |
| May 1989 | $0.60 | $30.50 |
| April 1989 | $0.58 | $29.37 |
| March 1989 | $0.56 | $28.25 |
| February 1989 | $0.50 | $25.50 |
| January 1989 | $0.53 | $27.12 |
| December 1988 | $0.50 | $25.37 |
| November 1988 | $0.47 | $24.12 |
| October 1988 | $0.47 | $23.88 |
| September 1988 | $0.52 | $26.25 |
| August 1988 | $0.51 | $25.75 |
| July 1988 | $0.57 | $28.88 |
| June 1988 | $0.51 | $25.75 |
| May 1988 | $0.44 | $22.25 |
| April 1988 | $0.47 | $24 |
| March 1988 | $0.43 | $21.88 |
| February 1988 | $0.36 | $18.50 |
| January 1988 | $0.24 | $12.25 |
| December 1987 | $0.26 | $13 |
| November 1987 | $0.22 | $11 |
| October 1987 | $0.30 | $15.12 |
| September 1987 | $0.48 | $24.50 |
| August 1987 | $0.44 | $22.63 |
| July 1987 | $0.46 | $23.50 |
| June 1987 | $0.38 | $19.37 |
| May 1987 | $0.32 | $16.50 |
| April 1987 | $0.29 | $14.88 |
| March 1987 | $0.26 | $13.25 |
| February 1987 | $0.25 | $12.88 |
| January 1987 | $0.20 | $10.37 |
| December 1986 | $0.21 | $10.50 |
| November 1986 | $0.18 | $9 |
| October 1986 | $0.16 | $8.12 |
| September 1986 | $0.15 | $7.63 |
| August 1986 | $0.19 | $9.75 |
| July 1986 | $0.23 | $11.50 |
HOG
Price: $39.44
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.75%
Payout Ratio: 14.00%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 4.79 USD
P/E Ratio: 6.93
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Volume: 555228
Ebitda: 102.5 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 22.18%
DGR10: 19.72%
DGR20: 22.95%