Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.10	104.10	102.41	102.41	100.63	2
2026-01-28	104.50	104.50	104.50	104.50	102.68	10
2026-01-27	105.05	105.05	103.50	103.50	101.70	13
2026-01-26	108.68	108.68	106.78	106.78	104.92	17
2026-01-23	107.87	107.87	107.87	107.87	105.99	0
2026-01-22	107.87	107.87	107.87	107.87	105.99	0
2026-01-21	107.87	107.87	107.87	107.87	105.99	0
2026-01-20	108.86	108.86	107.17	107.87	105.99	3
2026-01-19	110.47	110.47	110.47	110.47	108.55	1
2026-01-16	111.65	111.65	111.37	111.37	109.43	3
2026-01-15	111.65	111.65	111.65	111.65	109.71	0
2026-01-14	111.65	111.65	111.65	111.65	109.71	0
2026-01-13	111.65	111.65	111.65	111.65	109.71	0
2026-01-12	111.65	111.65	111.65	111.65	109.71	0
2026-01-09	111.66	111.66	111.65	111.65	109.71	2
2026-01-08	113.30	113.30	113.30	113.30	111.33	0
2026-01-07	114.00	114.00	113.30	113.30	111.33	2
2026-01-06	112.09	112.09	111.10	111.65	109.71	57
2026-01-05	111.90	111.90	111.90	111.90	109.95	20
2026-01-02	115.25	115.25	112.12	112.12	110.17	32
2025-12-30	116.62	116.62	116.62	116.62	114.59	85
2025-12-29	116.62	116.62	116.62	116.62	114.59	1
2025-12-26	116.62	116.62	116.62	116.62	114.59	1
2025-12-23	117.72	117.72	114.00	114.00	112.02	40
2025-12-22	118.44	118.44	117.70	117.70	115.65	5
2025-12-19	117.96	117.96	117.48	117.48	115.44	92
2025-12-18	117.48	117.48	116.28	116.28	114.26	3
2025-12-17	118.56	118.56	116.52	116.52	114.49	51
2025-12-16	117.36	117.36	115.00	116.16	114.14	37
2025-12-15	115.00	115.35	115.00	115.35	113.34	41
2025-12-12	119.40	119.76	116.80	116.80	114.77	57
2025-12-11	120.90	120.90	119.81	119.81	117.73	54
2025-12-10	120.15	121.20	119.81	121.20	119.09	17
2025-12-09	121.06	121.06	120.04	120.04	117.95	107
2025-12-08	128.50	128.50	128.50	128.50	126.26	0
2025-12-05	128.50	128.50	128.50	128.50	125.58	0
2025-12-04	128.50	128.50	128.50	128.50	125.58	1
2025-12-03	127.79	127.79	127.79	127.79	124.88	0
2025-12-02	127.50	127.79	127.50	127.79	124.88	21
2025-12-01	130.13	130.13	130.13	130.13	127.17	1
2025-11-28	130.13	130.13	130.13	130.13	127.17	0
2025-11-27	130.13	130.13	130.13	130.13	127.17	0
2025-11-26	130.13	130.13	130.13	130.13	127.17	42
2025-11-25	121.50	121.50	121.50	121.50	118.74	0
2025-11-24	121.50	121.50	121.50	121.50	118.74	0
2025-11-21	123.11	123.11	121.50	121.50	118.74	2
2025-11-19	133.99	133.99	123.11	123.11	120.31	90
2025-11-18	137.45	137.45	137.45	137.45	134.32	0
2025-11-17	137.45	137.45	137.45	137.45	134.32	0
2025-11-14	137.45	137.45	137.45	137.45	134.32	0
2025-11-13	137.45	137.45	137.45	137.45	134.32	1
2025-11-12	136.08	136.08	136.08	136.08	132.98	0
2025-11-11	136.08	136.08	136.08	136.08	132.98	0
2025-11-10	131.88	136.08	130.34	136.08	132.98	4
2025-11-07	137.50	137.50	137.50	137.50	134.37	2
2025-11-06	137.50	137.50	137.50	137.50	134.37	0
2025-11-05	137.50	137.50	137.50	137.50	134.37	158
2025-11-04	146.35	146.35	133.80	137.50	134.37	158
2025-11-03	146.97	146.97	146.97	146.97	143.63	1
2025-10-31	145.51	145.51	145.51	145.51	142.20	0

← NewerPage 4 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.