Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	37.250	37.660	37.240	37.434	34.832	742
2024-02-16	37.225	37.820	37.060	37.820	35.191	3,713
2024-02-15	37.235	37.790	37.030	37.720	35.098	1,026
2024-02-14	37.110	37.250	36.510	36.720	34.167	149
2024-02-13	36.378	37.210	36.070	36.510	33.972	939
2024-02-12	36.730	38.070	36.717	37.871	35.238	1,438
2024-02-09	35.301	36.870	34.970	36.870	34.307	1,412
2024-02-08	34.900	36.420	33.330	34.080	31.711	2,405
2024-02-07	34.570	34.570	33.670	34.430	32.036	287
2024-02-06	33.920	34.730	33.800	34.430	32.036	1,233
2024-02-05	33.620	34.100	33.400	33.740	31.394	525
2024-02-02	32.880	34.298	32.610	34.298	31.914	336
2024-02-01	32.810	33.490	32.640	33.320	31.004	304
2024-01-31	33.008	33.680	33.008	33.190	30.883	2,283
2024-01-30	33.940	34.290	33.530	33.580	31.246	124
2024-01-29	33.580	34.310	33.460	34.130	31.757	284
2024-01-26	33.790	34.150	33.770	33.850	31.497	460
2024-01-25	33.350	33.780	33.030	33.040	30.743	148
2024-01-24	34.210	34.340	33.160	33.200	30.892	133
2024-01-23	34.280	34.510	33.730	33.760	31.413	234
2024-01-22	34.290	34.666	33.870	33.960	31.599	567
2024-01-19	33.800	34.090	33.540	34.090	31.720	432
2024-01-18	33.690	34.010	33.370	33.450	31.125	83
2024-01-17	33.340	33.710	33.220	33.670	31.329	839
2024-01-16	33.395	33.910	33.280	33.880	31.525	457
2024-01-12	35.440	35.440	34.260	34.540	32.139	966
2024-01-11	34.728	35.040	34.050	34.300	31.916	492
2024-01-10	34.310	34.500	33.864	34.430	32.036	168
2024-01-09	34.543	35.060	34.340	34.376	31.987	872
2024-01-08	35.170	35.370	34.986	35.210	32.762	1,223
2024-01-05	35.275	35.275	35.241	35.241	32.791	430
2024-01-04	34.570	34.570	34.236	34.278	31.895	41
2024-01-03	35.121	35.520	34.491	35.000	32.567	1,292
2024-01-02	36.500	36.900	36.160	36.330	33.804	1,086
2023-12-29	37.300	37.300	36.740	36.950	34.381	210
2023-12-28	37.020	37.210	36.800	37.070	34.493	229
2023-12-27	36.913	37.318	36.866	37.150	34.567	306
2023-12-22	36.360	36.360	35.400	35.950	33.451	188
2023-12-21	34.899	35.680	34.730	35.340	32.883	1,304
2023-12-20	34.876	35.590	34.710	35.290	32.837	3,726
2023-12-19	34.570	35.230	34.570	35.130	32.688	1,137
2023-12-18	35.605	35.605	34.782	34.782	32.364	597
2023-12-15	35.910	36.050	35.300	35.390	32.930	2,551
2023-12-14	34.000	36.220	34.000	35.830	33.339	2,502
2023-12-13	32.120	32.120	31.240	31.650	29.450	401
2023-12-12	32.021	32.420	31.760	32.420	30.166	543
2023-12-11	32.120	32.420	31.900	32.330	30.082	288
2023-12-08	32.250	32.700	32.180	32.270	30.027	582
2023-12-07	31.320	32.420	31.307	32.420	30.013	328
2023-12-06	31.408	31.900	31.070	31.620	29.272	752
2023-12-05	31.600	31.900	30.590	30.590	28.319	1,201
2023-12-04	31.270	32.340	31.250	31.650	29.300	383
2023-12-01	30.100	31.000	29.800	30.949	28.651	408
2023-11-30	29.989	30.340	29.750	30.040	27.809	198
2023-11-29	30.480	30.760	30.230	30.300	28.050	223
2023-11-28	30.090	30.440	29.740	29.740	27.532	213
2023-11-27	30.190	30.376	30.000	30.330	28.078	209
2023-11-24	30.225	30.690	30.110	30.658	28.382	165
2023-11-22	30.280	30.480	29.920	30.310	28.059	134
2023-11-21	29.940	30.180	29.805	30.030	27.800	352

← NewerPage 12 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.