Mercado fechado

Harley-Davidson, Inc. (HOG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
30,71-1,19 (-3,73%)
No fechamento: 04:00PM EST
30,68 -0,03 (-0,10%)
Pós-fechamento: 07:56PM EST
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 202331,6031,8730,4830,7130,711.263.439
04 de dez. de 202331,2732,3431,2631,9031,901.405.600
01 de dez. de 202329,9631,4529,7531,3331,333.994.600
30 de nov. de 202330,2830,3629,6729,9929,991.154.200
29 de nov. de 202330,3530,7929,9930,0030,001.214.100
28 de nov. de 202330,0930,1029,7430,0030,001.883.200
27 de nov. de 202330,1930,4029,9630,2330,231.256.400
24 de nov. de 202330,2130,7130,1630,5030,50607.300
22 de nov. de 202330,1230,5129,9030,1830,181.144.700
21 de nov. de 202329,9430,2129,7429,8729,871.200.600
20 de nov. de 202329,9530,3029,8130,1930,191.218.900
17 de nov. de 202330,0530,5829,9930,0030,001.426.800
16 de nov. de 202329,8730,0129,3429,6529,651.283.600
15 de nov. de 202328,9030,1328,9030,0030,001.803.500
14 de nov. de 202327,9629,0627,9628,7728,772.151.900
13 de nov. de 202326,5927,2926,4027,0427,041.196.600
10 de nov. de 202326,7426,8526,3526,6426,641.025.100
09 de nov. de 202327,7427,7726,6826,7826,781.016.700
08 de nov. de 202327,5027,7727,4627,6227,62785.500
07 de nov. de 202327,6327,7827,3227,5027,50894.400
06 de nov. de 202329,0229,1827,6527,7727,771.834.000
03 de nov. de 202328,1429,1328,1328,9228,921.399.100
02 de nov. de 202327,6728,0127,3327,8527,851.240.400
01 de nov. de 202326,9527,5226,7427,3027,301.840.800
31 de out. de 202326,0027,1125,9026,8526,852.519.500
30 de out. de 202326,5326,6525,4525,8825,882.143.300
27 de out. de 202327,0127,3226,1126,1726,172.054.200
26 de out. de 202328,5928,7325,4326,9626,965.225.100
25 de out. de 202329,1229,2728,7428,8228,822.024.900
24 de out. de 202329,8530,0429,2229,2329,231.339.400
23 de out. de 202329,8630,2629,7429,7929,791.339.400
20 de out. de 202329,7530,2329,6930,1030,101.277.800
19 de out. de 202329,8630,3929,6729,7929,791.290.000
18 de out. de 202330,2930,3929,9530,0030,00896.000
17 de out. de 202330,0031,2029,9030,7530,751.326.300
16 de out. de 202330,0430,6129,9430,3030,301.105.100
13 de out. de 202329,9230,1529,6529,8229,821.189.800
12 de out. de 202330,8430,9729,5729,9129,911.345.500
11 de out. de 202331,0231,3830,7030,8630,861.374.700
10 de out. de 202330,3931,0830,2930,8230,821.162.300
09 de out. de 202329,9930,5529,6930,3930,391.026.600
06 de out. de 202329,4830,7329,4630,2530,252.390.300
05 de out. de 202331,2931,5629,9830,0330,031.713.600
04 de out. de 202332,0032,0730,9031,5331,532.758.800
03 de out. de 202332,0132,4531,5331,6831,681.032.900
02 de out. de 202333,0333,3032,2132,3032,30926.600
29 de set. de 202333,2333,5533,0033,0633,06888.000
28 de set. de 202332,2833,2232,2632,9432,94849.400
27 de set. de 202332,3132,6932,2332,4132,41871.000
26 de set. de 202332,5733,0832,1632,1932,19949.200
25 de set. de 202332,4433,3532,3632,9932,99861.100
22 de set. de 202332,8933,0632,5932,6032,60709.200
21 de set. de 202332,6933,0232,4832,6732,67873.600
20 de set. de 202333,0733,2832,8332,8632,86908.500
19 de set. de 202332,9333,1332,6932,8332,831.377.900
18 de set. de 202333,1633,2432,7032,8132,811.404.200
15 de set. de 202333,4734,1333,2033,3633,363.082.400
14 de set. de 202333,9434,7133,9434,3834,381.194.500
13 de set. de 202333,4633,7233,3933,6533,651.135.700
12 de set. de 202332,6333,5432,5933,4733,471.070.500
11 de set. de 202333,2033,2631,7732,5632,561.842.900
11 de set. de 20230.165 Dividendo
08 de set. de 202333,5833,7233,1433,5333,36795.700
07 de set. de 202334,2034,2333,5133,5133,351.657.400
06 de set. de 202334,0735,1634,0734,5834,411.582.000
05 de set. de 202333,9133,9133,3433,5233,361.062.200
01 de set. de 202333,9334,2333,7834,2134,04743.300
31 de ago. de 202333,9034,0833,6833,7533,58996.900
30 de ago. de 202333,8334,0633,6133,7033,53789.100
29 de ago. de 202333,6234,1433,4534,0133,84633.500
28 de ago. de 202333,7434,0833,5133,6033,43683.600
25 de ago. de 202333,3633,7433,1933,5433,37662.400
24 de ago. de 202333,3933,9733,1733,1933,03783.100
23 de ago. de 202332,6933,6232,6033,5833,41979.200
22 de ago. de 202333,5233,5632,6932,9032,74777.500
21 de ago. de 202333,7033,9233,2133,3733,21968.500
18 de ago. de 202332,5033,6432,3333,6233,451.274.900
17 de ago. de 202333,2033,3432,6332,7432,58955.600
16 de ago. de 202333,1933,5732,8833,0632,901.248.000
15 de ago. de 202334,4534,4533,4433,5133,351.038.500
14 de ago. de 202334,0434,8533,9434,7634,591.170.100
11 de ago. de 202335,0635,2034,1534,2734,101.352.200
10 de ago. de 202335,3935,5734,9735,4935,321.383.200
09 de ago. de 202335,3335,8535,1535,3535,18890.700
08 de ago. de 202335,1135,7234,7235,5335,361.775.200
07 de ago. de 202337,2937,2935,3935,5935,412.250.500
04 de ago. de 202337,7037,8337,1137,5537,371.001.900
03 de ago. de 202337,8638,1337,2237,5937,411.048.000
02 de ago. de 202338,0538,1337,5337,9737,781.067.200
01 de ago. de 202338,3638,7138,1838,5238,331.284.000
31 de jul. de 202338,6838,7837,9538,6138,421.651.100
28 de jul. de 202338,3939,1338,0838,7238,532.340.400
27 de jul. de 202338,6040,2937,3437,7037,515.242.100
26 de jul. de 202337,1737,7437,0437,6737,482.332.800
25 de jul. de 202337,0637,5936,5637,2937,111.676.800
24 de jul. de 202337,3937,9937,2437,3037,121.802.800
21 de jul. de 202338,0938,6036,8337,2937,113.079.600
20 de jul. de 202336,5036,8536,0136,6036,421.418.900
19 de jul. de 202335,8736,8135,6036,7436,561.691.700
18 de jul. de 202335,3036,3035,2135,9035,722.012.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...