Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.020	23.698	22.930	23.570	23.232	1,929
2026-04-27	23.050	23.430	22.550	22.910	22.581	487
2026-04-24	23.220	23.830	23.000	23.290	22.956	116
2026-04-23	23.150	23.570	22.810	23.570	23.232	80
2026-04-22	24.300	24.300	23.284	23.290	22.956	1,589
2026-04-21	24.110	24.680	23.860	24.291	23.943	2,823
2026-04-20	23.260	23.870	23.150	23.780	23.439	1,061
2026-04-17	22.430	23.850	22.430	23.500	23.163	21,946
2026-04-16	22.770	23.139	22.390	22.540	22.216	941
2026-04-15	22.980	23.420	22.720	22.970	22.640	914
2026-04-14	22.880	23.160	22.730	23.080	22.749	1,971
2026-04-13	22.380	22.920	22.195	22.709	22.383	1,356
2026-04-10	22.790	23.493	22.698	22.903	22.574	7,793
2026-04-09	21.210	22.540	20.970	22.500	22.177	8,978
2026-04-08	21.470	21.590	21.250	21.378	21.071	330
2026-04-07	20.720	21.430	20.720	21.400	21.093	3,086
2026-04-02	19.800	20.620	19.790	20.560	20.265	360
2026-04-01	20.580	20.580	20.100	20.350	20.058	2,324
2026-03-31	19.420	20.420	19.400	20.050	19.762	1,423
2026-03-30	19.400	19.820	19.200	19.322	19.045	1,257
2026-03-27	19.640	19.660	19.290	19.290	19.013	1,952
2026-03-26	18.020	19.555	18.020	19.370	19.092	7,138
2026-03-25	18.690	18.990	18.379	18.550	18.284	538
2026-03-24	17.690	19.173	17.570	18.710	18.441	10,067
2026-03-23	17.240	18.550	17.240	18.000	17.742	2,717
2026-03-20	17.670	18.020	17.400	17.609	17.356	623
2026-03-19	17.220	17.510	17.090	17.401	17.152	1,126
2026-03-18	17.770	17.890	17.347	17.380	17.130	16,942
2026-03-17	17.900	18.090	17.650	17.670	17.416	2,265
2026-03-16	17.820	18.060	17.630	17.900	17.643	3,673
2026-03-13	18.000	18.140	17.584	17.815	17.559	1,200
2026-03-12	18.230	18.420	17.875	17.935	17.677	528
2026-03-11	18.910	19.150	18.206	18.460	18.195	1,847
2026-03-10	19.070	19.660	18.755	18.830	18.560	3,137
2026-03-09	19.080	19.260	17.825	18.455	18.190	3,480
2026-03-06	19.250	19.250	18.490	19.110	18.836	1,283
2026-03-05	19.530	19.530	18.700	19.000	18.727	4,973
2026-03-04	18.510	19.399	18.510	19.300	19.023	20,518
2026-03-03	18.040	18.460	17.250	18.460	18.195	5,212
2026-03-02	17.810	17.890	17.140	17.679	17.425	2,419
2026-02-27	18.440	18.440	17.977	18.040	17.781	2,937
2026-02-26	18.810	18.978	18.310	18.350	17.902	8,032
2026-02-25	19.400	19.700	18.670	18.770	18.311	14,693
2026-02-24	19.450	19.850	19.250	19.610	19.131	1,059
2026-02-23	20.110	20.310	19.010	19.388	18.914	4,147
2026-02-20	20.280	20.680	20.037	20.440	19.941	888
2026-02-19	20.620	20.620	20.211	20.340	19.843	20,210
2026-02-18	20.500	20.630	20.080	20.378	19.880	330
2026-02-17	20.580	20.754	20.100	20.361	19.864	4,413
2026-02-13	19.870	20.270	19.526	20.236	19.741	1,858
2026-02-12	20.800	21.320	19.510	19.590	19.111	3,980
2026-02-11	20.700	20.900	20.240	20.377	19.880	691
2026-02-10	20.560	21.253	17.250	20.960	20.448	15,213
2026-02-09	20.890	20.890	19.803	20.000	19.511	6,098
2026-02-06	20.080	20.420	19.950	20.281	19.786	613
2026-02-05	20.160	20.640	19.870	19.890	19.404	777
2026-02-04	20.450	20.620	19.800	20.520	20.019	8,192
2026-02-03	19.500	20.270	19.480	19.810	19.326	1,186
2026-02-02	19.390	19.770	19.320	19.670	19.189	13,330
2026-01-30	19.560	19.850	19.440	19.649	19.169	1,773

← NewerPage 3 of 20 · 1,198 trading daysOlder →

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.