Stockscreener 앱 받기
30.20
0.03%
0.010
시간 외 거래:
30.20
Harley Davidson Inc 주식 (HOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $31.07 | $30.09 | $0.98 | 2,135,367.0 | +0.03% |
| 2025-09-04 | $30.31 | $29.43 | $0.8838 | 1,409,200.0 | +2.72% |
| 2025-09-03 | $29.81 | $29.09 | $0.7185 | 1,690,908.0 | +0.34% |
| 2025-09-02 | $29.32 | $28.57 | $0.755 | 1,484,932.0 | +0.58% |
| 2025-08-29 | $29.32 | $28.75 | $0.565 | 1,292,111.0 | +1.04% |
| 2025-08-28 | $29.30 | $28.42 | $0.88 | 1,486,578.0 | -1.20% |
| 2025-08-27 | $29.34 | $28.47 | $0.87 | 1,617,092.0 | +1.57% |
| 2025-08-26 | $29.26 | $28.59 | $0.67 | 1,732,482.0 | -0.49% |
| 2025-08-25 | $28.98 | $28.54 | $0.44 | 1,275,555.0 | +0.56% |
| 2025-08-22 | $28.82 | $27.32 | $1.50 | 1,903,454.0 | +6.06% |
| 2025-08-21 | $27.32 | $26.73 | $0.585 | 1,414,054.0 | -0.84% |
| 2025-08-20 | $28.16 | $27.29 | $0.87 | 1,513,870.0 | -2.54% |
| 2025-08-19 | $28.64 | $27.72 | $0.92 | 1,782,637.0 | +1.16% |
| 2025-08-18 | $27.92 | $27.33 | $0.59 | 1,867,577.0 | +1.02% |
| 2025-08-15 | $27.84 | $27.21 | $0.63 | 2,239,342.0 | -0.58% |
| 2025-08-14 | $27.60 | $26.68 | $0.92 | 1,959,699.0 | +0.44% |
| 2025-08-13 | $27.57 | $25.50 | $2.07 | 3,064,065.0 | +7.23% |
| 2025-08-12 | $25.60 | $24.18 | $1.42 | 2,415,204.0 | +5.92% |
| 2025-08-11 | $24.74 | $23.92 | $0.8242 | 1,410,934.0 | -0.25% |
| 2025-08-08 | $24.51 | $24.03 | $0.48 | 1,496,467.0 | +0.54% |
Harley Davidson Inc 주식 (HOG) 연도별 가격 이력
이 심층 분석에서는 Harley Davidson Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harley Davidson Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harley Davidson Inc 주식 (HOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $31.07 | $28.57 | $2.50 | 8,855,774.0 | +3.71% |
| 2025-08 | $29.34 | $23.41 | $5.93 | 40,210,233.0 | +19.69% |
| 2025-07 | $28.55 | $22.85 | $5.70 | 46,326,566.0 | +3.09% |
| 2025-06 | $25.66 | $22.89 | $2.77 | 31,905,760.0 | -2.52% |
| 2025-05 | $26.68 | $22.81 | $3.87 | 42,744,439.0 | +7.98% |
| 2025-04 | $25.66 | $20.45 | $5.21 | 55,439,312.0 | -11.21% |
| 2025-03 | $27.98 | $23.81 | $4.18 | 53,525,280.0 | -1.98% |
| 2025-02 | $27.60 | $25.25 | $2.35 | 47,825,360.0 | -4.80% |
| 2025-01 | $31.03 | $27.01 | $4.02 | 36,823,734.0 | -10.19% |
Harley Davidson Inc 주식 (HOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $29.46 | $4.91 | 25,468,023.0 | -11.72% |
| 2024-11 | $35.21 | $31.32 | $3.89 | 25,478,895.0 | +5.26% |
| 2024-10 | $38.43 | $31.44 | $6.99 | 42,101,566.0 | -17.08% |
| 2024-09 | $39.93 | $34.28 | $5.65 | 36,068,065.0 | +2.91% |
| 2024-08 | $38.63 | $33.50 | $5.13 | 30,030,328.0 | -0.16% |
| 2024-07 | $38.80 | $31.65 | $7.15 | 42,339,134.0 | +11.81% |
| 2024-06 | $36.97 | $31.96 | $5.01 | 29,061,885.0 | -6.52% |
| 2024-05 | $36.72 | $32.75 | $3.97 | 31,982,215.0 | +4.33% |
| 2024-04 | $43.89 | $32.21 | $11.68 | 49,840,747.0 | -21.38% |
| 2024-03 | $44.16 | $35.09 | $9.07 | 38,817,956.0 | +20.60% |
| 2024-02 | $38.12 | $32.56 | $5.55 | 34,711,143.0 | +11.77% |
| 2024-01 | $36.96 | $32.36 | $4.60 | 25,737,927.0 | -11.92% |
Harley Davidson Inc 주식 (HOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.45 | $29.75 | $7.70 | 28,938,497.0 | +22.84% |
| 2023-11 | $30.79 | $26.35 | $4.44 | 27,574,921.0 | +11.69% |
| 2023-10 | $33.30 | $25.43 | $7.86 | 37,423,892.0 | -18.78% |
| 2023-09 | $35.16 | $31.77 | $3.39 | 23,857,853.0 | -2.04% |
| 2023-08 | $38.70 | $32.33 | $6.37 | 25,206,157.0 | -12.59% |
| 2023-07 | $40.29 | $34.49 | $5.80 | 38,560,223.0 | +9.66% |
| 2023-06 | $35.54 | $30.91 | $4.63 | 33,524,416.0 | +13.18% |
| 2023-05 | $37.43 | $30.85 | $6.58 | 39,351,276.0 | -16.15% |
| 2023-04 | $38.84 | $33.80 | $5.05 | 37,581,909.0 | -2.29% |
| 2023-03 | $48.23 | $35.15 | $13.09 | 52,707,424.0 | -20.15% |
| 2023-02 | $51.77 | $45.18 | $6.59 | 26,754,141.0 | +3.30% |
| 2023-01 | $46.05 | $40.88 | $5.17 | 26,816,912.0 | +10.65% |
2.09%
자본화:
|
볼륨(24시간):