Harley-Davidson, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	185.94	185.94	185.66	185.66	171.38	50
2022-03-25	180.96	181.47	180.96	181.47	167.51	180
2022-03-24	184.14	184.50	184.14	184.50	170.31	31
2022-03-23	187.20	187.20	184.19	184.19	170.02	211
2022-03-22	196.66	196.66	196.66	196.66	181.53	1
2022-03-21	195.26	195.26	195.26	195.26	180.24	60
2022-03-18	196.22	200.00	196.22	200.00	184.62	81
2022-03-17	196.78	196.78	196.78	196.78	181.64	90
2022-03-16	197.33	197.33	197.33	197.33	182.15	0
2022-03-15	197.33	197.33	197.33	197.33	182.15	80
2022-03-14	198.33	198.33	198.33	198.33	183.07	10
2022-03-11	196.76	196.76	196.76	196.76	181.63	10
2022-03-10	195.46	195.46	195.46	195.46	180.43	0
2022-03-09	195.46	195.46	195.46	195.46	180.43	30
2022-03-08	193.30	193.30	188.06	188.06	173.59	131
2022-03-07	185.42	185.42	185.00	185.00	170.77	1,050
2022-03-04	208.76	208.76	208.76	208.76	192.70	0
2022-03-03	208.76	208.76	208.76	208.76	192.70	70
2022-03-02	210.01	211.86	210.01	211.86	195.56	165
2022-02-25	196.96	196.96	196.96	196.96	181.81	210
2022-02-24	196.96	196.96	196.96	196.96	181.81	150
2022-02-23	204.20	204.20	204.20	204.20	187.77	150
2022-02-22	218.23	218.23	218.23	218.23	200.67	0
2022-02-21	218.23	218.23	218.23	218.23	200.67	5
2022-02-18	217.15	218.23	215.15	218.23	200.67	1,600
2022-02-17	216.67	216.67	216.67	216.67	199.24	0
2022-02-16	216.67	216.67	216.67	216.67	199.24	0
2022-02-15	217.15	217.15	216.67	216.67	199.24	111
2022-02-14	216.98	216.98	216.98	216.98	199.52	0
2022-02-11	221.00	221.00	216.98	216.98	199.52	3
2022-02-10	229.54	229.54	229.54	229.54	211.07	1
2022-02-09	225.00	229.09	225.00	226.80	208.55	106
2022-02-08	202.30	218.12	202.30	217.92	200.39	1,688
2022-02-07	194.00	194.00	194.00	194.00	178.39	0
2022-02-04	194.00	194.00	194.00	194.00	178.39	0
2022-02-03	194.00	194.00	194.00	194.00	178.39	100
2022-02-02	191.13	191.90	190.57	191.85	176.41	214
2022-02-01	179.05	179.05	179.05	179.05	164.64	0
2022-01-31	180.90	180.90	179.05	179.05	164.64	25
2022-01-28	180.00	180.00	176.93	176.93	162.69	2
2022-01-27	184.25	184.25	181.10	181.10	166.53	50
2022-01-26	188.10	188.56	187.90	187.90	172.78	15
2022-01-25	185.92	189.24	184.49	189.24	174.01	209
2022-01-24	182.00	182.00	180.00	181.80	167.17	201
2022-01-21	184.68	184.68	183.00	183.80	169.01	924
2022-01-20	192.66	193.05	187.53	187.53	172.44	178
2022-01-19	202.60	202.60	194.00	194.00	178.39	170
2022-01-18	204.75	204.75	202.44	202.44	186.15	11
2022-01-17	208.31	208.31	208.31	208.31	191.55	1
2022-01-14	212.10	212.10	212.10	212.10	195.04	0
2022-01-13	212.10	212.10	212.10	212.10	195.04	3
2022-01-12	210.99	210.99	210.99	210.99	194.01	800
2022-01-11	221.91	221.91	221.91	221.91	204.06	0
2022-01-10	221.91	221.91	221.91	221.91	204.06	0
2022-01-07	221.91	221.91	221.91	221.91	204.06	4
2022-01-06	220.61	220.61	220.61	220.61	202.86	0
2022-01-05	220.61	220.61	220.61	220.61	202.86	10
2022-01-04	219.67	222.39	219.67	221.61	203.78	213
2022-01-03	211.46	211.46	211.46	211.46	194.45	0
2021-12-30	211.04	211.89	210.62	211.46	194.45	3,274

← NewerPage 20 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.