Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	24.200	24.445	23.929	24.445	23.525	1,056
2025-08-05	24.000	24.130	23.770	24.120	23.213	1,034
2025-08-04	24.000	24.640	23.790	24.059	23.154	1,330
2025-08-01	24.100	24.420	23.459	23.811	22.916	2,560
2025-07-31	26.380	26.670	24.746	25.135	24.190	1,853
2025-07-30	22.950	28.510	22.800	26.790	25.782	68,373
2025-07-29	24.080	24.200	22.948	22.958	22.094	3,287
2025-07-28	24.580	24.701	23.740	23.740	22.847	1,027
2025-07-25	24.410	24.480	24.018	24.460	23.540	240
2025-07-24	24.960	24.960	24.105	24.148	23.239	2,491
2025-07-23	24.810	25.612	24.600	25.571	24.609	783
2025-07-22	23.640	24.388	23.640	24.388	23.470	453
2025-07-21	23.810	23.890	23.624	23.687	22.796	465
2025-07-18	24.030	24.300	23.530	23.634	22.745	502
2025-07-17	23.650	24.020	23.268	23.519	22.634	865
2025-07-16	24.080	24.330	23.580	23.938	23.037	365
2025-07-15	24.700	24.820	24.199	24.199	23.289	238
2025-07-14	24.530	24.730	24.420	24.486	23.566	125
2025-07-11	24.730	24.831	24.560	24.730	23.800	130
2025-07-10	25.010	25.040	24.600	24.600	23.675	65
2025-07-09	24.860	25.000	24.616	24.616	23.690	107
2025-07-08	24.340	24.946	24.060	24.410	23.492	295
2025-07-07	24.980	25.181	24.439	24.500	23.579	1,389
2025-07-03	25.720	25.750	25.460	25.488	24.530	405
2025-07-02	25.310	25.560	25.140	25.289	24.338	585
2025-07-01	23.796	25.605	23.410	25.099	24.155	455
2025-06-30	23.490	23.660	23.440	23.551	22.666	130
2025-06-27	23.870	23.930	23.620	23.664	22.774	121
2025-06-26	23.340	23.650	23.240	23.484	22.600	140
2025-06-25	23.560	23.780	22.961	23.061	22.194	1,919
2025-06-24	23.830	24.010	23.510	23.722	22.830	890
2025-06-23	23.640	23.640	23.000	23.355	22.477	428
2025-06-20	23.470	23.700	23.149	23.149	22.278	1,050
2025-06-18	23.430	23.770	23.430	23.481	22.598	552
2025-06-17	24.160	24.160	23.662	23.662	22.773	3,548
2025-06-16	24.840	24.840	24.349	24.349	23.434	169
2025-06-13	24.390	24.701	24.280	24.520	23.598	192
2025-06-12	24.570	24.836	24.350	24.836	23.902	93
2025-06-11	25.630	25.700	25.052	25.069	24.126	177
2025-06-10	25.240	25.621	25.160	25.582	24.620	446
2025-06-09	24.850	25.298	24.790	25.298	24.346	216
2025-06-06	24.745	24.750	24.560	24.660	23.733	243
2025-06-05	24.390	24.540	24.100	24.280	23.367	138
2025-06-04	24.540	24.658	24.350	24.658	23.730	70
2025-06-03	23.730	24.556	23.566	24.500	23.579	275
2025-06-02	24.000	24.000	23.340	23.520	22.635	300
2025-05-30	24.450	24.569	24.250	24.318	23.403	1,732
2025-05-29	24.760	25.100	24.375	24.375	23.285	186
2025-05-28	24.800	24.988	24.400	24.636	23.535	38
2025-05-27	24.700	24.750	24.080	24.572	23.473	147
2025-05-23	23.670	24.400	23.670	24.320	23.233	313
2025-05-22	24.770	24.770	24.440	24.660	23.557	53
2025-05-21	25.490	25.644	24.800	24.800	23.691	249
2025-05-20	25.290	26.660	25.250	26.246	25.073	3,630
2025-05-19	24.400	25.840	24.270	25.290	24.159	655
2025-05-16	24.740	24.740	24.360	24.712	23.607	976
2025-05-15	24.800	24.950	24.388	24.678	23.574	386
2025-05-14	24.610	25.490	24.520	24.971	23.854	777
2025-05-13	25.000	25.250	24.634	25.250	24.121	596
2025-05-12	24.980	25.259	24.310	24.390	23.299	1,928

← NewerPage 6 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.