Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19.800	20.015	19.600	19.720	19.238	1,932
2026-01-28	20.030	20.060	19.750	19.890	19.404	809
2026-01-27	19.950	20.150	19.790	19.907	19.421	3,809
2026-01-26	20.290	20.600	19.990	20.008	19.519	2,376
2026-01-23	20.845	20.880	20.320	20.358	19.861	2,014
2026-01-22	20.840	20.979	20.620	20.670	20.165	7,060
2026-01-21	20.520	20.580	20.040	20.500	19.999	2,009
2026-01-20	20.382	20.390	19.940	19.948	19.460	8,330
2026-01-16	20.970	21.050	20.510	20.559	20.057	7,080
2026-01-15	21.130	21.190	20.900	21.029	20.516	124
2026-01-14	21.040	21.460	20.920	21.150	20.633	2,091
2026-01-13	20.970	21.121	20.780	21.109	20.593	403
2026-01-12	21.530	21.567	21.060	21.225	20.706	499
2026-01-09	21.290	21.360	20.800	21.280	20.760	2,270
2026-01-08	20.700	21.115	20.590	21.049	20.534	1,339
2026-01-07	21.420	21.420	20.773	20.830	20.321	2,322
2026-01-06	20.550	21.050	20.400	21.046	20.531	2,723
2026-01-05	20.585	20.880	20.470	20.646	20.142	2,613
2026-01-02	20.570	20.870	20.570	20.738	20.231	2,305
2025-12-31	20.810	20.960	20.537	20.650	20.146	1,971
2025-12-30	20.811	21.130	20.760	20.965	20.453	1,397
2025-12-29	21.100	21.100	20.800	20.829	20.320	1,436
2025-12-24	20.700	20.940	20.600	20.940	20.428	1,211
2025-12-23	20.860	20.970	20.566	20.609	20.105	1,751
2025-12-22	21.230	21.280	20.995	20.995	20.483	1,172
2025-12-19	21.500	21.500	21.060	21.145	20.629	1,795
2025-12-18	21.410	21.590	20.999	21.049	20.534	595
2025-12-17	21.270	21.550	20.981	21.121	20.605	1,270
2025-12-16	21.110	21.450	21.110	21.116	20.600	2,298
2025-12-15	21.330	21.840	21.198	21.580	21.053	1,963
2025-12-12	22.590	22.660	21.687	21.687	21.157	2,600
2025-12-11	22.390	22.830	22.130	22.130	21.589	2,053
2025-12-10	21.880	22.243	21.880	22.228	21.685	1,102
2025-12-09	22.550	22.730	22.020	22.079	21.539	2,157
2025-12-08	23.020	23.280	22.590	22.640	22.087	20,169
2025-12-05	23.775	24.090	23.347	23.390	22.643	701
2025-12-04	24.510	24.510	23.836	23.887	23.125	451
2025-12-03	24.200	24.990	24.200	24.477	23.695	927
2025-12-02	24.500	24.500	23.660	24.090	23.321	121
2025-12-01	24.200	24.460	24.100	24.329	23.552	807
2025-11-28	24.200	24.570	24.200	24.555	23.771	425
2025-11-26	24.180	24.490	24.020	24.460	23.679	47
2025-11-25	23.980	24.290	23.810	24.140	23.369	564
2025-11-24	23.580	24.410	23.350	24.235	23.461	1,098
2025-11-21	22.480	23.270	22.390	23.270	22.527	1,066
2025-11-20	23.100	23.590	22.492	22.492	21.774	494
2025-11-19	23.700	23.990	23.090	23.090	22.353	673
2025-11-18	23.720	23.980	23.510	23.608	22.854	602
2025-11-17	24.490	24.680	24.000	24.000	23.234	842
2025-11-14	24.590	24.830	24.330	24.560	23.776	473
2025-11-13	24.940	25.360	24.780	25.020	24.221	496
2025-11-12	25.460	25.560	25.050	25.050	24.250	1,851
2025-11-11	25.500	25.550	25.050	25.140	24.337	48
2025-11-10	25.590	25.870	24.620	25.350	24.540	1,284
2025-11-07	25.140	25.813	25.000	25.738	24.916	97
2025-11-06	25.230	25.670	24.839	24.890	24.095	344
2025-11-05	25.600	25.600	24.760	25.190	24.386	432
2025-11-04	26.095	27.500	24.400	25.790	24.966	5,837
2025-11-03	26.830	26.830	26.410	26.680	25.828	171
2025-10-31	26.375	26.955	26.120	26.867	26.009	212

← NewerPage 4 of 21 · 1,203 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.