Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	117.48	117.48	117.48	117.48	116.26	60
2026-04-28	114.03	114.03	114.03	114.03	112.85	0
2026-04-27	112.97	114.03	112.97	114.03	112.85	11
2026-04-24	116.56	116.56	116.56	116.56	115.35	30
2026-04-23	115.94	115.94	115.94	115.94	114.74	300
2026-04-22	113.04	113.04	113.04	113.04	111.87	150
2026-04-20	117.24	117.24	117.24	117.24	116.02	1
2026-04-17	116.71	116.71	116.71	116.71	115.50	30
2026-04-16	112.97	112.97	112.97	112.97	111.80	400
2026-04-15	114.73	114.73	114.73	114.73	113.54	0
2026-04-14	114.73	114.73	114.73	114.73	113.54	1
2026-04-13	114.72	114.72	114.72	114.72	113.53	6
2026-04-10	116.95	116.95	114.72	114.72	113.53	64
2026-04-09	108.13	108.13	108.13	108.13	107.01	0
2026-04-08	108.13	108.13	108.13	108.13	107.01	0
2026-04-07	108.13	108.13	108.13	108.13	107.01	0
2026-04-06	106.61	108.13	106.61	108.13	107.01	5
2026-04-02	105.89	105.89	105.89	105.89	104.79	100
2026-04-01	101.55	101.55	101.55	101.55	100.50	0
2026-03-31	101.55	101.55	101.55	101.55	100.50	0
2026-03-30	102.00	102.00	101.55	101.55	100.50	139
2026-03-27	101.79	101.79	101.71	101.71	100.65	7
2026-03-26	91.500	91.500	91.500	91.500	90.551	0
2026-03-25	91.500	91.500	91.500	91.500	90.551	0
2026-03-24	91.500	91.500	91.500	91.500	90.551	0
2026-03-23	91.500	91.500	91.500	91.500	90.551	0
2026-03-20	91.500	91.500	91.500	91.500	90.551	0
2026-03-19	90.740	91.500	90.740	91.500	90.551	32
2026-03-18	92.610	92.610	90.730	90.730	89.789	7
2026-03-17	92.070	92.170	91.720	91.720	90.769	4
2026-03-16	93.780	93.780	93.780	93.780	92.807	1
2026-03-13	91.890	94.550	91.890	94.550	93.569	27
2026-03-12	95.100	95.100	95.100	95.100	94.114	0
2026-03-11	95.100	95.100	95.100	95.100	94.114	10
2026-03-10	94.300	94.300	94.300	94.300	93.322	0
2026-03-09	95.940	95.940	94.300	94.300	93.322	3
2026-03-06	91.370	91.370	91.370	91.370	90.422	0
2026-03-05	91.370	91.370	91.370	91.370	90.422	0
2026-03-04	91.370	91.370	91.370	91.370	90.422	0
2026-03-03	91.370	91.370	91.370	91.370	90.422	0
2026-03-02	95.740	95.740	90.250	91.370	90.422	52
2026-02-27	96.400	96.400	96.400	96.400	95.400	0
2026-02-26	96.400	96.400	96.400	96.400	94.723	0
2026-02-25	99.600	99.600	96.000	96.400	94.723	20
2026-02-24	100.20	100.20	100.20	100.20	98.457	0
2026-02-23	102.90	102.90	98.410	100.20	98.457	15
2026-02-20	107.92	107.92	104.61	104.61	102.79	11
2026-02-19	107.91	107.91	107.91	107.91	106.03	1
2026-02-18	105.77	107.31	105.77	107.31	105.44	19
2026-02-13	105.77	105.77	105.77	105.77	103.93	0
2026-02-12	107.55	107.55	105.77	105.77	103.93	782
2026-02-11	107.60	107.60	105.97	106.92	105.06	8
2026-02-10	101.12	109.27	95.000	107.60	105.73	373
2026-02-09	106.68	106.68	106.68	106.68	104.82	0
2026-02-06	104.35	106.68	104.14	106.68	104.82	2,300
2026-02-05	106.10	106.20	104.50	105.71	103.87	2,303
2026-02-04	104.50	107.59	104.50	107.59	105.72	13
2026-02-03	104.50	104.50	104.50	104.50	102.68	480
2026-02-02	103.40	103.40	103.40	103.40	101.60	10
2026-01-30	102.41	102.41	102.41	102.41	100.63	0

← NewerPage 3 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.