Harley-Davidson, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	194.60	194.60	194.60	194.60	181.28	0
2022-09-15	194.60	194.60	194.60	194.60	181.28	0
2022-09-14	194.60	194.60	194.60	194.60	181.28	0
2022-09-13	194.60	194.60	194.60	194.60	181.28	0
2022-09-12	194.60	194.60	194.60	194.60	181.28	0
2022-09-09	194.60	194.60	194.60	194.60	181.28	0
2022-09-08	194.60	194.60	194.60	194.60	180.52	0
2022-09-06	194.60	194.60	194.60	194.60	180.52	1
2022-09-05	195.02	195.02	195.02	195.02	180.91	5
2022-09-02	196.80	197.20	195.02	195.02	180.91	2,306
2022-09-01	204.96	204.96	204.96	204.96	190.13	0
2022-08-31	204.96	204.96	204.96	204.96	190.13	0
2022-08-30	204.96	204.96	204.96	204.96	190.13	0
2022-08-29	204.96	204.96	204.96	204.96	190.13	0
2022-08-26	204.96	204.96	204.96	204.96	190.13	1
2022-08-25	207.27	207.27	207.27	207.27	192.27	0
2022-08-24	207.27	207.27	207.27	207.27	192.27	0
2022-08-23	207.82	207.82	207.27	207.27	192.27	2
2022-08-22	213.99	213.99	213.99	213.99	198.50	0
2022-08-19	213.99	213.99	213.99	213.99	198.50	2
2022-08-18	219.00	219.00	219.00	219.00	203.15	6
2022-08-17	197.20	197.20	197.20	197.20	182.93	0
2022-08-16	197.20	197.20	197.20	197.20	182.93	0
2022-08-15	197.20	197.20	197.20	197.20	182.93	0
2022-08-12	197.20	197.20	197.20	197.20	182.93	0
2022-08-11	197.20	197.20	197.20	197.20	182.93	0
2022-08-10	197.20	197.20	197.20	197.20	182.93	0
2022-08-09	197.20	197.20	197.20	197.20	182.93	0
2022-08-08	197.20	197.20	197.20	197.20	182.93	20
2022-08-05	197.20	197.20	197.20	197.20	182.93	0
2022-08-04	197.20	197.20	197.20	197.20	182.93	1
2022-08-03	198.31	198.31	198.31	198.31	183.96	20
2022-08-02	193.87	193.87	193.87	193.87	179.84	0
2022-08-01	193.87	193.87	193.87	193.87	179.84	10
2022-07-29	193.86	195.00	193.86	195.00	180.89	147
2022-07-28	190.60	191.00	190.10	190.94	177.12	333
2022-07-27	177.20	177.20	177.20	177.20	164.38	0
2022-07-26	179.50	179.50	177.20	177.20	164.38	52
2022-07-25	183.65	183.65	183.65	183.65	170.36	1
2022-07-22	189.62	189.62	189.62	189.62	175.90	10
2022-07-21	192.34	194.67	192.34	194.67	180.58	121
2022-07-20	187.60	189.91	187.60	189.91	176.17	58
2022-07-19	178.02	178.02	178.02	178.02	165.14	0
2022-07-18	178.50	178.50	178.02	178.02	165.14	122
2022-07-15	173.74	173.74	173.74	173.74	161.17	2
2022-07-14	171.15	171.15	171.15	171.15	158.76	40
2022-07-13	170.37	170.37	170.37	170.37	158.04	0
2022-07-12	170.37	170.37	170.37	170.37	158.04	0
2022-07-11	170.37	170.37	170.37	170.37	158.04	0
2022-07-08	170.37	170.37	170.37	170.37	158.04	100
2022-07-07	169.22	169.22	169.22	169.22	156.97	0
2022-07-06	169.22	169.22	169.22	169.22	156.97	0
2022-07-05	169.22	169.22	169.22	169.22	156.97	1
2022-07-04	164.03	164.03	164.03	164.03	152.16	0
2022-07-01	164.03	164.03	164.03	164.03	152.16	0
2022-06-30	164.03	164.03	164.03	164.03	152.16	0
2022-06-29	167.50	167.50	164.03	164.03	152.16	33
2022-06-28	171.75	171.75	171.75	171.75	159.32	0
2022-06-27	171.82	171.82	171.75	171.75	159.32	38
2022-06-24	170.85	171.82	170.85	171.82	159.39	29

← NewerPage 18 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.6727 USD
2026-06-05	0.6785 USD
2026-02-27	0.6839 USD
2025-12-08	0.7010 USD
2025-09-09	0.6731 USD
2025-05-30	0.6924 USD
2025-02-27	0.7192 USD
2024-12-09	0.7444 USD
2024-09-13	0.6578 USD
2024-06-04	0.6521 USD
2024-03-01	0.6013 USD
2023-12-08	0.5589 USD
2023-09-11	0.8037 USD
2023-06-02	0.7878 USD
2023-03-02	0.8582 USD
2022-12-08	0.8320 USD
2022-09-09	0.8230 USD
2022-06-01	0.8104 USD
2022-02-24	0.7822 USD
2021-12-07	0.8497 USD
2021-09-09	0.8021 USD
2021-06-09	0.7412 USD
2021-03-01	0.8290 USD
2020-12-03	0.1031 USD
2020-09-09	0.1113 USD
2020-05-21	0.1015 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.