Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	161.78	161.78	160.95	160.95	149.30	102
2022-06-22	163.18	163.18	163.18	163.18	151.37	1
2022-06-21	161.60	161.60	161.60	161.60	149.90	2
2022-06-20	156.45	156.45	156.45	156.45	145.13	0
2022-06-17	156.45	156.45	156.45	156.45	145.13	1
2022-06-15	159.20	159.20	159.20	159.20	147.68	0
2022-06-14	159.20	159.20	159.20	159.20	147.68	1
2022-06-13	157.30	157.35	157.30	157.35	145.96	2
2022-06-10	173.23	173.23	161.96	161.96	150.24	21
2022-06-09	172.38	172.38	172.38	172.38	159.90	0
2022-06-08	172.38	172.38	172.38	172.38	159.90	3
2022-06-07	168.64	170.57	168.64	170.57	158.23	302
2022-06-06	167.09	167.09	167.09	167.09	155.00	0
2022-06-03	169.48	169.48	167.09	167.09	155.00	2
2022-06-02	165.24	165.24	165.24	165.24	153.28	0
2022-06-01	165.24	165.24	165.24	165.24	153.28	0
2022-05-31	165.24	165.24	165.24	165.24	152.53	1
2022-05-30	171.88	171.88	171.88	171.88	158.66	0
2022-05-27	169.75	171.88	169.75	171.88	158.66	820
2022-05-26	167.04	169.76	167.04	169.76	156.70	11
2022-05-25	151.65	159.30	151.65	159.30	147.05	3
2022-05-24	149.12	150.24	147.50	147.50	136.15	38
2022-05-23	155.98	155.98	154.62	154.62	142.73	352
2022-05-20	159.48	159.48	152.71	157.22	145.13	947
2022-05-19	160.74	162.54	159.12	159.48	147.21	150
2022-05-18	189.54	189.54	189.54	189.54	174.96	0
2022-05-17	189.54	189.54	189.54	189.54	174.96	0
2022-05-16	189.54	189.54	189.54	189.54	174.96	0
2022-05-13	189.60	189.62	189.54	189.54	174.96	3
2022-05-12	181.98	181.98	178.37	179.54	165.73	446
2022-05-11	184.11	185.25	183.64	183.64	169.51	167
2022-05-10	191.23	191.23	191.23	191.23	176.52	20
2022-05-09	190.16	190.16	190.16	190.16	175.53	200
2022-05-06	191.80	196.09	191.80	194.10	179.17	208
2022-05-05	200.34	201.58	191.70	191.80	177.05	202
2022-05-04	198.94	200.34	198.93	200.34	184.93	373
2022-05-03	193.77	193.77	193.77	193.77	178.87	110
2022-05-02	183.43	185.99	183.20	185.99	171.68	14
2022-04-29	180.37	180.37	180.37	180.37	166.50	220
2022-04-28	184.33	185.76	184.33	185.76	171.47	11
2022-04-27	183.42	183.42	183.42	183.42	169.31	0
2022-04-26	183.42	183.42	183.42	183.42	169.31	0
2022-04-25	183.42	183.42	183.42	183.42	169.31	0
2022-04-22	184.54	184.54	183.42	183.42	169.31	4
2022-04-20	186.49	186.49	186.49	186.49	172.15	0
2022-04-19	186.49	186.49	186.49	186.49	172.15	9
2022-04-18	181.44	181.44	181.44	181.44	167.48	0
2022-04-14	181.44	181.44	181.44	181.44	167.48	1
2022-04-13	178.77	178.77	178.77	178.77	165.02	0
2022-04-12	178.77	178.77	178.77	178.77	165.02	1
2022-04-11	179.45	179.45	179.45	179.45	165.65	6
2022-04-08	179.18	179.18	179.18	179.18	165.40	10
2022-04-07	171.71	171.71	171.71	171.71	158.50	9
2022-04-06	170.34	172.12	169.49	172.12	158.88	170
2022-04-05	176.37	176.37	172.25	172.26	159.01	944
2022-04-04	179.00	179.46	178.00	179.32	165.53	201
2022-04-01	181.00	182.02	180.85	180.85	166.94	101
2022-03-31	191.33	191.33	191.33	191.33	176.61	0
2022-03-30	190.85	191.33	190.85	191.33	176.61	21
2022-03-29	185.66	185.66	185.66	185.66	171.38	0

← NewerPage 19 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.