Harley-Davidson Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 26.040 | 26.040 | 24.690 | 24.690 | 24.523 | 394 |
| 2026-07-24 | 26.330 | 27.000 | 25.886 | 26.089 | 25.912 | 379 |
| 2026-07-23 | 27.320 | 28.560 | 25.820 | 25.940 | 25.764 | 492 |
| 2026-07-22 | 28.220 | 28.890 | 27.660 | 27.660 | 27.473 | 1,740 |
| 2026-07-21 | 27.790 | 28.350 | 27.090 | 28.030 | 27.840 | 1,198 |
| 2026-07-20 | 26.430 | 27.800 | 26.430 | 27.453 | 27.267 | 2,158 |
| 2026-07-17 | 26.810 | 27.200 | 26.370 | 26.370 | 26.191 | 905 |
| 2026-07-16 | 25.320 | 26.850 | 25.320 | 26.730 | 26.549 | 902 |
| 2026-07-15 | 25.380 | 26.000 | 24.970 | 25.900 | 25.725 | 500 |
| 2026-07-14 | 25.490 | 25.780 | 24.910 | 25.110 | 24.940 | 1,200 |
| 2026-07-13 | 25.390 | 26.293 | 25.280 | 25.620 | 25.447 | 523 |
| 2026-07-10 | 25.090 | 25.750 | 24.900 | 25.570 | 25.397 | 777 |
| 2026-07-09 | 25.232 | 25.490 | 25.140 | 25.260 | 25.089 | 454 |
| 2026-07-08 | 25.830 | 26.268 | 25.186 | 25.380 | 25.208 | 1,477 |
| 2026-07-07 | 25.500 | 25.946 | 24.970 | 25.755 | 25.581 | 473 |
| 2026-07-06 | 25.130 | 25.410 | 24.340 | 25.020 | 24.851 | 485 |
| 2026-07-02 | 24.330 | 25.060 | 24.330 | 25.060 | 24.890 | 148 |
| 2026-07-01 | 24.570 | 24.760 | 23.970 | 24.200 | 24.036 | 210 |
| 2026-06-30 | 24.560 | 24.600 | 23.790 | 24.420 | 24.255 | 99 |
| 2026-06-29 | 25.000 | 25.095 | 24.135 | 24.375 | 24.210 | 1,364 |
| 2026-06-26 | 25.360 | 25.760 | 25.030 | 25.530 | 25.357 | 406 |
| 2026-06-25 | 25.720 | 26.400 | 25.170 | 25.490 | 25.317 | 215 |
| 2026-06-24 | 25.430 | 26.080 | 24.980 | 25.560 | 25.387 | 252 |
| 2026-06-23 | 24.558 | 25.830 | 24.260 | 25.713 | 25.539 | 4,195 |
| 2026-06-22 | 25.770 | 25.770 | 24.870 | 25.025 | 24.856 | 805 |
| 2026-06-18 | 25.000 | 25.780 | 25.000 | 25.680 | 25.506 | 391 |
| 2026-06-17 | 25.500 | 26.210 | 25.260 | 25.260 | 25.089 | 91 |
| 2026-06-16 | 25.940 | 26.140 | 25.640 | 26.000 | 25.824 | 299 |
| 2026-06-15 | 25.680 | 26.450 | 25.680 | 26.040 | 25.864 | 1,861 |
| 2026-06-12 | 25.990 | 26.030 | 25.530 | 25.630 | 25.456 | 220 |
| 2026-06-11 | 24.680 | 25.685 | 24.050 | 25.685 | 25.511 | 91 |
| 2026-06-10 | 25.360 | 25.990 | 24.840 | 25.225 | 25.054 | 221 |
| 2026-06-09 | 25.200 | 25.665 | 24.910 | 25.650 | 25.476 | 1,187 |
| 2026-06-08 | 24.110 | 25.140 | 23.460 | 25.100 | 24.930 | 5,232 |
| 2026-06-05 | 24.125 | 24.590 | 23.800 | 24.440 | 24.275 | 525 |
| 2026-06-04 | 24.430 | 24.800 | 24.210 | 24.540 | 24.188 | 629 |
| 2026-06-03 | 24.700 | 25.090 | 23.900 | 23.900 | 23.557 | 299 |
| 2026-06-02 | 24.710 | 24.710 | 24.320 | 24.480 | 24.129 | 751 |
| 2026-06-01 | 24.180 | 24.559 | 23.850 | 24.559 | 24.206 | 3,981 |
| 2026-05-29 | 24.620 | 24.620 | 23.850 | 24.250 | 23.902 | 1,003 |
| 2026-05-28 | 23.940 | 24.500 | 23.770 | 24.071 | 23.725 | 317 |
| 2026-05-27 | 23.000 | 24.320 | 23.000 | 24.120 | 23.774 | 606 |
| 2026-05-26 | 24.410 | 24.410 | 23.240 | 23.350 | 23.015 | 1,102 |
| 2026-05-22 | 23.260 | 24.200 | 23.260 | 23.880 | 23.537 | 306 |
| 2026-05-21 | 23.740 | 23.830 | 22.455 | 23.170 | 22.837 | 1,121 |
| 2026-05-20 | 23.080 | 23.820 | 22.940 | 23.691 | 23.351 | 407 |
| 2026-05-19 | 24.210 | 24.400 | 22.949 | 23.290 | 22.956 | 545 |
| 2026-05-18 | 25.250 | 25.790 | 24.505 | 24.540 | 24.188 | 1,884 |
| 2026-05-15 | 25.140 | 25.890 | 25.140 | 25.180 | 24.818 | 250 |
| 2026-05-14 | 25.480 | 26.150 | 25.360 | 25.840 | 25.469 | 279 |
| 2026-05-13 | 25.260 | 25.630 | 24.750 | 25.031 | 24.672 | 458 |
| 2026-05-12 | 25.650 | 25.970 | 24.750 | 25.450 | 25.085 | 1,374 |
| 2026-05-11 | 25.750 | 26.968 | 25.410 | 25.675 | 25.306 | 18,633 |
| 2026-05-08 | 23.800 | 25.070 | 23.680 | 25.070 | 24.710 | 1,908 |
| 2026-05-07 | 23.970 | 24.387 | 23.690 | 23.713 | 23.373 | 1,633 |
| 2026-05-06 | 25.040 | 25.670 | 24.240 | 24.250 | 23.902 | 977 |
| 2026-05-05 | 23.250 | 24.720 | 22.820 | 24.720 | 24.365 | 936 |
| 2026-05-01 | 24.360 | 24.388 | 23.620 | 24.351 | 24.001 | 354 |
| 2026-04-30 | 23.390 | 24.043 | 23.280 | 24.021 | 23.676 | 722 |
| 2026-04-29 | 23.150 | 23.650 | 23.150 | 23.600 | 23.261 | 1,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.1875 USD |
| 2026-06-05 | 0.1875 USD |
| 2026-02-27 | 0.1875 USD |
| 2025-12-08 | 0.1800 USD |
| 2025-09-09 | 0.1800 USD |
| 2025-05-30 | 0.1800 USD |
| 2025-02-27 | 0.1800 USD |
| 2024-12-10 | 0.1725 USD |
| 2024-09-16 | 0.1725 USD |
| 2024-06-05 | 0.1725 USD |
| 2024-03-01 | 0.1725 USD |
| 2023-12-08 | 0.1650 USD |
| 2023-09-11 | 0.1650 USD |
| 2023-06-02 | 0.1650 USD |
| 2023-03-02 | 0.1650 USD |
| 2022-12-08 | 0.1575 USD |
| 2022-09-09 | 0.1575 USD |
| 2022-06-01 | 0.1575 USD |
| 2022-02-25 | 0.1575 USD |
| 2021-12-07 | 0.1500 USD |
| 2021-09-09 | 0.1500 USD |
| 2021-06-09 | 0.1500 USD |
| 2021-03-01 | 0.1500 USD |
| 2020-12-03 | 0.0200 USD |
| 2020-09-09 | 0.0200 USD |
| 2020-05-21 | 0.0200 USD |
| 2020-03-04 | 0.3800 USD |
| 2019-12-13 | 0.3750 USD |
| 2019-09-16 | 0.3750 USD |
| 2019-05-29 | 0.3750 USD |
| 2019-03-13 | 0.3750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.