Mercado abrirá em 2 h 43 min

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
35,12-0,27 (-0,76%)
No fechamento: 04:00PM EDT
35,11 -0,01 (-0,03%)
Pré-Abertura: 05:50AM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202435,5035,6535,0735,1235,121.227.300
17 de mai. de 202435,3635,6335,1935,3935,39884.200
16 de mai. de 202436,1636,1835,3935,4135,41916.000
15 de mai. de 202436,3736,7236,1236,2436,241.110.500
14 de mai. de 202435,6836,3735,5436,0836,081.613.500
13 de mai. de 202435,0335,4834,7135,1835,181.741.600
10 de mai. de 202434,3035,0933,8934,6934,692.854.200
09 de mai. de 202433,7934,3432,7534,1134,113.929.900
08 de mai. de 202435,2536,3935,2035,4935,492.722.500
07 de mai. de 202435,7236,1635,5335,7035,701.693.000
06 de mai. de 202435,4635,7435,1235,6135,611.508.000
03 de mai. de 202435,6335,9034,9735,0535,051.439.300
02 de mai. de 202434,9235,1834,3035,0335,031.150.500
01 de mai. de 202434,3135,1534,0134,3834,381.404.300
30 de abr. de 202434,7734,8934,3234,3934,391.918.700
29 de abr. de 202434,8235,5034,4935,2435,242.479.200
26 de abr. de 202433,6535,1133,2334,7534,753.444.400
25 de abr. de 202438,3538,5632,2133,2333,2310.619.400
24 de abr. de 202439,7339,8439,0539,4439,441.917.200
23 de abr. de 202439,3340,1438,8039,7439,742.139.700
22 de abr. de 202438,2839,2338,0638,9938,991.657.900
19 de abr. de 202437,6638,3537,3138,0438,041.315.200
18 de abr. de 202437,9638,3037,3637,8337,831.778.500
17 de abr. de 202439,0739,0737,7737,9437,942.858.600
16 de abr. de 202439,6839,6838,4738,8138,811.775.800
15 de abr. de 202440,0240,5039,0239,1039,101.239.200
12 de abr. de 202440,2440,5139,5339,7139,711.966.600
11 de abr. de 202441,8841,8839,7140,6040,602.543.500
10 de abr. de 202441,9042,4941,2341,3441,341.839.800
09 de abr. de 202443,1143,1842,3742,8842,881.752.100
08 de abr. de 202442,9843,6342,6543,1843,181.794.600
05 de abr. de 202442,2242,8839,3542,0942,093.206.200
04 de abr. de 202443,3643,5442,1142,1542,151.331.400
03 de abr. de 202443,6043,8942,6242,8442,841.374.800
02 de abr. de 202442,9743,1942,4643,0943,091.028.500
01 de abr. de 202443,7843,7843,1043,5543,55892.700
28 de mar. de 202443,6544,1643,6143,7443,74889.300
27 de mar. de 202443,0243,6842,9543,6643,661.456.300
26 de mar. de 202443,4943,6542,5442,7542,751.539.100
25 de mar. de 202443,4743,9443,3943,3943,391.992.500
22 de mar. de 202443,9044,1443,2543,5143,511.432.300
21 de mar. de 202442,7644,0042,7643,9443,941.820.900
20 de mar. de 202441,3842,7341,3842,5742,571.837.800
19 de mar. de 202440,6241,6340,6241,4541,451.193.600
18 de mar. de 202440,7441,3740,3340,7340,732.191.800
15 de mar. de 202440,5041,9640,4441,0041,003.960.900
14 de mar. de 202440,3241,3339,8840,5140,512.049.700
13 de mar. de 202439,7240,4739,6139,9839,981.932.000
12 de mar. de 202439,8340,8539,6040,0540,052.551.600
11 de mar. de 202438,3239,4638,3039,0239,021.961.700
08 de mar. de 202439,4539,9638,3538,4738,471.593.500
07 de mar. de 202438,6839,2138,4039,0839,081.461.600
06 de mar. de 202439,0639,4838,3038,6038,601.841.900
05 de mar. de 202436,8840,2236,8339,3239,323.185.900
04 de mar. de 202436,3437,0936,3436,6736,671.182.700
01 de mar. de 202436,1936,3535,0936,3436,342.808.400
01 de mar. de 20240.173 Dividendo
29 de fev. de 202436,7037,2836,0636,2736,101.693.800
28 de fev. de 202435,9836,7135,8236,4036,23965.900
27 de fev. de 202437,0137,0836,0836,1836,011.580.600
26 de fev. de 202436,6537,2836,3336,7436,561.138.400
23 de fev. de 202437,3337,5336,7436,7536,571.204.700
22 de fev. de 202437,6138,0537,2437,4737,291.079.300
21 de fev. de 202437,6037,8537,1137,5537,371.145.700
20 de fev. de 202437,3537,7137,1137,5737,392.010.200
16 de fev. de 202437,4337,9537,0437,8537,671.544.800
15 de fev. de 202437,3437,8737,1637,7537,571.267.900
14 de fev. de 202437,1137,2336,4136,8736,691.515.400
13 de fev. de 202436,8337,2836,1036,7936,611.994.700
12 de fev. de 202436,7338,1236,6038,0237,842.450.600
09 de fev. de 202435,0437,2134,8436,8536,672.239.700
08 de fev. de 202434,8036,5433,1734,9134,743.920.100
07 de fev. de 202434,4234,6333,6334,5434,382.566.400
06 de fev. de 202433,9234,7633,8234,1634,001.786.300
05 de fev. de 202433,6234,1733,3733,8833,721.987.100
02 de fev. de 202432,9634,6032,5634,1934,031.361.500
01 de fev. de 202432,8133,5532,6333,3833,221.272.300
31 de jan. de 202433,4333,7532,3632,4532,301.503.800
30 de jan. de 202434,1034,2733,2133,2233,061.532.000
29 de jan. de 202433,5834,5133,4834,4434,281.211.200
26 de jan. de 202433,7934,1733,5533,6533,49886.600
25 de jan. de 202433,4533,6333,0133,6233,461.047.200
24 de jan. de 202434,2134,2233,0633,2533,091.029.700
23 de jan. de 202434,3634,4933,6633,9033,74940.600
22 de jan. de 202434,3734,7033,6333,7933,631.512.100
19 de jan. de 202433,7834,3533,4934,1834,021.248.100
18 de jan. de 202433,9334,1333,3533,8433,68889.000
17 de jan. de 202433,3434,0133,1133,6233,461.399.000
16 de jan. de 202433,6534,0633,2534,0433,881.154.300
12 de jan. de 202435,3235,4534,0334,1033,941.331.200
11 de jan. de 202434,5735,0534,0034,1934,03803.800
10 de jan. de 202434,2334,6533,8634,5834,42715.200
09 de jan. de 202434,7234,8033,9234,2234,061.138.400
08 de jan. de 202435,1735,4434,7235,1935,021.036.200
05 de jan. de 202434,1735,6034,1735,2635,092.200.100
04 de jan. de 202434,5734,6534,1634,3634,201.319.800
03 de jan. de 202435,6735,6734,4534,6934,521.191.800
02 de jan. de 202436,5036,9635,9436,2936,121.655.200
29 de dez. de 202337,0837,4636,7436,8436,66967.900
28 de dez. de 202337,0237,2836,7737,2537,07953.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...