Harley-Davidson, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 1 |
| 2026-10-15 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0 |
| 2026-10-14 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0 |
| 2026-10-13 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0 |
| 2026-10-12 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 0 |
| 2026-10-09 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0 |
| 2026-10-08 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0 |
| 2026-10-07 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 0 |
| 2026-10-06 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 69 |
| 2026-10-05 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 1 |
| 2026-10-02 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | 0 |
| 2026-10-01 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | 12 |
| 2026-09-30 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | 0 |
| 2026-09-29 | 128.53 | 128.53 | 126.88 | 126.88 | 126.88 | 17 |
| 2026-09-28 | 130.83 | 130.83 | 129.52 | 129.52 | 129.52 | 6 |
| 2026-09-25 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 0 |
| 2026-09-24 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 0 |
| 2026-09-23 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 0 |
| 2026-09-22 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | 0 |
| 2026-09-21 | 131.70 | 134.29 | 129.08 | 134.29 | 134.29 | 68 |
| 2026-09-18 | 135.73 | 135.73 | 133.00 | 133.00 | 133.00 | 8 |
| 2026-09-17 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | 2 |
| 2026-09-16 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | 4 |
| 2026-09-15 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | 0 |
| 2026-09-14 | 137.20 | 144.63 | 137.20 | 144.63 | 144.63 | 2 |
| 2026-09-11 | 137.10 | 137.10 | 137.10 | 137.10 | 136.43 | 0 |
| 2026-09-10 | 137.10 | 137.10 | 137.10 | 137.10 | 136.43 | 1 |
| 2026-09-09 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-09-08 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-09-07 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-09-04 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-09-03 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-09-02 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-09-01 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-08-31 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 1 |
| 2026-08-28 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-08-27 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 0 |
| 2026-08-26 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 3 |
| 2026-08-25 | 142.00 | 142.00 | 142.00 | 142.00 | 141.30 | 1 |
| 2026-08-24 | 145.80 | 145.80 | 145.80 | 145.80 | 145.08 | 1 |
| 2026-08-21 | 144.06 | 144.90 | 144.06 | 144.90 | 144.19 | 6 |
| 2026-08-20 | 147.00 | 147.00 | 147.00 | 147.00 | 146.28 | 0 |
| 2026-08-19 | 147.00 | 147.00 | 147.00 | 147.00 | 146.28 | 0 |
| 2026-08-18 | 147.00 | 147.00 | 147.00 | 147.00 | 146.28 | 0 |
| 2026-08-17 | 147.00 | 147.00 | 147.00 | 147.00 | 146.28 | 0 |
| 2026-08-14 | 147.00 | 147.00 | 147.00 | 147.00 | 146.28 | 1 |
| 2026-08-13 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 0 |
| 2026-08-12 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 0 |
| 2026-08-11 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 0 |
| 2026-08-10 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 0 |
| 2026-08-07 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 0 |
| 2026-08-06 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 0 |
| 2026-08-05 | 135.10 | 135.10 | 135.10 | 135.10 | 134.44 | 1 |
| 2026-08-04 | 133.25 | 133.25 | 133.25 | 133.25 | 132.60 | 1 |
| 2026-08-03 | 138.88 | 138.88 | 138.88 | 138.88 | 138.20 | 1 |
| 2026-07-31 | 138.88 | 138.88 | 138.88 | 138.88 | 138.20 | 0 |
| 2026-07-30 | 138.88 | 138.88 | 138.88 | 138.88 | 138.20 | 0 |
| 2026-07-29 | 138.88 | 138.88 | 138.88 | 138.88 | 138.20 | 0 |
| 2026-07-28 | 138.88 | 138.88 | 138.88 | 138.88 | 138.20 | 0 |
| 2026-07-27 | 138.88 | 138.88 | 138.88 | 138.88 | 138.20 | 0 |
Page 1 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.