Mercado fechado

Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,31-0,41 (-0,79%)
No fechamento: 04:00PM EST
49,67 -1,64 (-3,20%)
Pós-fechamento: 05:38PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202351,1651,3850,5351,3151,311.752.900
02 de fev. de 202350,0551,7749,5851,7251,724.859.900
01 de fev. de 202345,8646,8745,1846,7246,722.607.000
31 de jan. de 202345,4746,0544,9246,0346,032.547.900
30 de jan. de 202344,7745,8744,7745,1245,121.523.200
27 de jan. de 202344,0345,4743,9345,1745,171.920.800
26 de jan. de 202344,6944,6943,7344,0844,081.094.500
25 de jan. de 202344,0044,4743,7844,2044,20969.200
24 de jan. de 202344,0844,8543,5144,4644,46626.200
23 de jan. de 202343,3944,4642,9944,3844,381.451.800
20 de jan. de 202342,8543,2942,2743,1943,191.382.100
19 de jan. de 202343,8043,9042,4243,1043,101.293.900
18 de jan. de 202345,2245,4744,2344,3544,351.049.500
17 de jan. de 202345,3145,9044,9244,9544,951.181.300
13 de jan. de 202344,5745,6244,4845,5045,50970.400
12 de jan. de 202344,6345,8944,3445,5245,521.693.200
11 de jan. de 202343,8944,3543,6144,3244,32901.600
10 de jan. de 202343,3943,8842,7843,7443,741.583.900
09 de jan. de 202344,0944,4043,1043,2543,251.266.500
06 de jan. de 202342,3343,8642,3343,8343,831.271.700
05 de jan. de 202341,4542,6341,0042,3342,331.224.700
04 de jan. de 202341,5542,1841,1241,8641,861.542.600
03 de jan. de 202341,7342,0540,8841,1241,121.322.300
30 de dez. de 202240,6041,6340,3741,6041,601.027.300
29 de dez. de 202240,8541,2540,6541,0041,00995.400
28 de dez. de 202241,0741,2039,8440,2940,291.093.200
27 de dez. de 202241,4541,5940,6841,0141,01793.700
23 de dez. de 202241,1541,4340,6041,4241,421.089.300
22 de dez. de 202241,4341,6540,6941,2641,261.717.500
21 de dez. de 202241,7642,1741,3741,7241,721.814.900
20 de dez. de 202243,1243,2841,2541,2841,282.095.200
19 de dez. de 202244,4244,5943,1743,1843,18973.800
16 de dez. de 202244,7745,1944,2144,4644,462.541.700
15 de dez. de 202245,5545,8144,6145,0145,011.834.300
14 de dez. de 202246,2046,8845,8046,1346,131.183.900
13 de dez. de 202246,3446,7145,2046,3746,371.661.900
12 de dez. de 202244,9745,3644,6945,1445,141.092.300
09 de dez. de 202245,2845,6745,0645,1545,15957.700
08 de dez. de 202246,5446,5445,6245,7145,71644.700
08 de dez. de 20220.158 Dividendo
07 de dez. de 202246,1946,8346,0646,2646,10884.400
06 de dez. de 202247,6147,6145,9346,4646,301.025.200
05 de dez. de 202247,1647,1646,5046,8046,64986.500
02 de dez. de 202246,6847,6946,4147,6547,49850.600
01 de dez. de 202247,1447,7246,6447,3147,15806.600
30 de nov. de 202246,3047,1645,7847,1346,971.402.900
29 de nov. de 202247,2947,2945,9246,0045,841.801.200
28 de nov. de 202247,0547,3446,4847,0646,901.505.400
25 de nov. de 202247,1748,0346,9147,7147,55356.100
23 de nov. de 202247,7847,8646,9047,2747,11718.300
22 de nov. de 202247,0047,6246,5447,5447,38720.100
21 de nov. de 202247,2047,2046,5646,7946,631.367.400
18 de nov. de 202247,7347,9047,1247,5547,39878.300
17 de nov. de 202245,7847,2345,0447,1947,031.397.100
16 de nov. de 202246,9747,2846,2446,7746,611.951.500
15 de nov. de 202247,1048,1546,8047,4047,241.956.000
14 de nov. de 202247,8348,5647,0047,9147,751.733.200
11 de nov. de 202247,3948,7247,2248,2448,081.873.000
10 de nov. de 202247,2847,9346,4447,1647,001.940.400
09 de nov. de 202244,9545,8844,5144,6744,521.404.800
08 de nov. de 202245,6845,7845,1645,4345,271.318.400
07 de nov. de 202245,7245,7444,6745,5845,421.106.300
04 de nov. de 202245,0946,0844,6845,3545,201.777.100
03 de nov. de 202242,9544,9042,7544,6444,491.908.900
02 de nov. de 202243,4844,9643,0743,4943,342.063.900
01 de nov. de 202243,6644,5043,1844,0843,931.613.600
31 de out. de 202242,7543,2042,2443,0042,851.553.800
28 de out. de 202241,9243,4141,7043,2243,071.960.200
27 de out. de 202242,5442,6741,3641,6541,512.505.100
26 de out. de 202240,1642,3739,3041,8041,664.824.700
25 de out. de 202235,8437,1435,5637,1236,991.984.800
24 de out. de 202235,8836,3035,6235,8935,771.198.800
21 de out. de 202234,7936,0534,6635,9035,781.086.900
20 de out. de 202234,8435,7834,6434,8634,741.681.300
19 de out. de 202235,9836,3334,5434,8334,712.080.900
18 de out. de 202237,1037,4136,3736,6936,561.118.200
17 de out. de 202236,6436,8235,7436,0035,881.213.800
14 de out. de 202236,2936,6735,5635,8935,77683.300
13 de out. de 202234,5936,1234,0136,0035,881.141.100
12 de out. de 202235,1835,5734,4335,4135,291.001.000
11 de out. de 202235,0535,7434,5135,2635,141.724.600
10 de out. de 202235,5235,7134,7835,3035,18962.800
07 de out. de 202235,7035,8535,0035,8035,682.017.000
06 de out. de 202236,4436,9836,0436,1035,981.479.500
05 de out. de 202236,5037,2635,5036,9936,862.098.000
04 de out. de 202237,2138,0837,1037,9937,861.912.100
03 de out. de 202235,5336,4635,1036,1135,991.854.000
30 de set. de 202235,5935,9234,8134,8834,762.375.800
29 de set. de 202236,9237,0035,6035,8535,732.725.900
28 de set. de 202237,1037,6636,5837,2037,071.875.800
27 de set. de 202237,7638,0736,4037,1036,971.373.600
26 de set. de 202237,2538,2236,8437,1236,991.546.500
23 de set. de 202237,9038,1336,7037,5437,411.546.900
22 de set. de 202240,1840,2538,6038,6638,531.332.100
21 de set. de 202241,0841,6540,0940,1039,96985.400
20 de set. de 202241,1341,4240,3740,9240,781.359.200
19 de set. de 202240,1641,8939,9741,6641,521.694.200
16 de set. de 202240,5441,3640,1940,7140,576.684.400
15 de set. de 202240,8841,3940,3141,1040,961.704.800
14 de set. de 202241,3941,4840,2941,0940,952.454.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...