Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	35.380	36.160	35.180	35.420	33.115	315
2024-05-16	36.360	36.360	35.670	35.740	33.414	318
2024-05-15	36.520	36.650	36.170	36.315	33.951	1,863
2024-05-14	35.696	36.300	35.480	36.070	33.722	1,908
2024-05-13	34.690	35.510	34.340	34.850	32.582	578
2024-05-10	34.200	34.440	33.990	34.180	31.955	268
2024-05-09	33.720	34.360	32.970	33.980	31.768	1,507
2024-05-08	35.467	36.370	35.150	35.828	33.496	1,148
2024-05-07	35.789	36.150	35.560	35.960	33.619	1,047
2024-05-03	35.630	35.750	34.830	35.135	32.848	972
2024-05-02	34.960	34.960	34.360	34.860	32.591	160
2024-05-01	34.320	34.870	34.030	34.305	32.072	1,131
2024-04-30	34.650	34.944	34.390	34.520	32.273	2,976
2024-04-29	34.720	35.500	34.610	35.320	33.021	3,213
2024-04-26	33.640	35.085	33.400	34.665	32.409	3,495
2024-04-25	37.830	37.830	32.229	33.650	31.460	10,637
2024-04-24	39.540	39.950	39.210	39.450	36.882	533
2024-04-23	38.835	40.040	38.835	40.040	37.434	1,311
2024-04-22	38.280	38.850	38.200	38.850	36.321	280
2024-04-19	37.900	38.337	37.350	38.140	35.657	490
2024-04-18	37.780	38.480	37.390	37.810	35.349	98
2024-04-17	39.230	39.230	37.965	38.240	35.751	307
2024-04-16	39.490	40.620	38.500	38.985	36.447	2,999
2024-04-15	39.540	40.680	39.465	39.780	37.191	509
2024-04-12	40.240	40.620	39.820	40.000	37.396	1,734
2024-04-11	41.105	41.290	39.900	40.230	37.611	209
2024-04-10	41.900	42.400	41.420	41.980	39.248	191
2024-04-09	42.530	43.240	42.430	42.610	39.837	744
2024-04-08	42.980	43.460	42.760	43.140	40.332	257
2024-04-05	42.120	42.860	39.431	41.980	39.248	1,797
2024-04-04	43.360	43.460	42.840	42.971	40.174	21
2024-04-03	43.405	43.848	43.178	43.178	40.368	388
2024-04-02	43.030	43.030	42.482	42.712	39.932	1,234
2024-03-28	43.950	44.490	43.690	43.690	40.846	4,509
2024-03-27	42.930	43.380	42.930	43.120	40.313	310
2024-03-26	43.490	43.630	43.270	43.400	40.575	891
2024-03-25	43.500	43.950	43.490	43.800	40.949	18,529
2024-03-22	43.700	44.170	43.320	43.500	40.669	750
2024-03-21	42.730	43.842	42.730	43.842	40.988	849
2024-03-20	41.380	42.470	41.210	42.470	39.706	890
2024-03-19	40.230	41.460	40.230	41.410	38.715	1,182
2024-03-18	40.540	41.300	40.359	40.780	38.126	445
2024-03-15	40.720	41.960	40.480	41.040	38.369	704
2024-03-14	40.320	41.240	39.990	40.264	37.643	688
2024-03-13	40.085	40.330	39.610	40.030	37.424	363
2024-03-12	39.110	40.760	39.110	40.080	37.471	485
2024-03-11	38.460	39.370	38.300	39.351	36.790	1,180
2024-03-08	39.450	39.850	38.620	38.655	36.139	13,963
2024-03-07	39.070	39.070	38.450	38.870	36.340	434
2024-03-06	39.259	39.410	38.280	38.520	36.013	554
2024-03-05	36.790	40.175	36.790	40.015	37.410	9,962
2024-03-04	36.340	37.008	36.340	36.970	34.564	875
2024-03-01	36.240	36.280	35.190	36.090	33.741	288
2024-02-29	37.053	37.245	36.140	36.420	33.888	1,207
2024-02-28	35.790	36.630	35.790	36.480	33.944	634
2024-02-27	36.910	37.290	36.280	36.280	33.758	683
2024-02-26	36.530	37.270	36.530	36.750	34.195	978
2024-02-23	37.330	37.445	36.902	37.445	34.842	307
2024-02-22	37.756	38.025	37.600	37.600	34.986	224
2024-02-21	37.410	37.780	37.340	37.460	34.856	1,004

← NewerPage 11 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.