Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	30.050	30.150	29.810	30.100	27.865	170
2023-11-17	30.050	30.451	30.010	30.201	27.959	357
2023-11-16	29.670	29.980	29.340	29.470	27.282	275
2023-11-15	28.900	30.100	28.870	29.940	27.717	1,164
2023-11-14	27.989	29.040	27.960	28.670	26.541	1,255
2023-11-13	26.590	27.270	26.190	27.110	25.097	839
2023-11-10	26.740	26.830	26.350	26.670	24.690	2,432
2023-11-09	27.740	27.840	26.830	26.830	24.838	197
2023-11-08	27.690	27.697	27.583	27.697	25.641	5
2023-11-07	27.612	27.740	27.400	27.400	25.365	596
2023-11-06	29.020	29.110	27.880	27.880	25.810	700
2023-11-03	28.130	29.030	28.130	29.020	26.865	545
2023-11-02	27.670	28.000	27.380	27.857	25.789	2,490
2023-11-01	27.040	27.450	26.840	27.127	25.113	344
2023-10-31	26.250	26.990	25.940	26.990	24.986	804
2023-10-30	26.476	26.630	25.553	25.860	23.940	1,046
2023-10-27	27.010	27.270	26.210	26.210	24.264	1,790
2023-10-26	28.514	28.810	25.430	26.520	24.551	18,294
2023-10-25	29.070	29.250	28.730	28.900	26.754	12,504
2023-10-24	29.850	30.000	29.390	29.400	27.217	9,303
2023-10-23	30.070	30.190	29.750	30.030	27.800	791
2023-10-20	29.670	30.200	29.670	30.200	27.958	489
2023-10-19	29.820	30.283	29.750	30.030	27.800	1,286
2023-10-18	30.400	30.400	29.960	30.250	28.004	142
2023-10-17	30.050	31.150	29.900	30.940	28.643	318
2023-10-16	30.239	30.570	29.970	30.480	28.217	341
2023-10-13	30.080	30.180	29.620	29.800	27.587	102
2023-10-12	30.680	30.980	29.610	29.610	27.411	899
2023-10-11	30.870	31.338	30.720	30.860	28.569	94
2023-10-10	30.280	31.050	30.230	31.050	28.744	1,606
2023-10-09	30.100	30.460	29.700	30.460	28.198	655
2023-10-06	29.560	30.660	29.460	30.280	28.032	416
2023-10-05	30.972	30.972	30.339	30.402	28.145	169
2023-10-04	31.887	31.887	30.980	31.207	28.890	1,861
2023-10-03	32.040	32.040	32.000	32.000	29.624	122
2023-10-02	32.885	33.080	32.500	32.540	30.124	445
2023-09-29	33.230	33.298	33.032	33.032	30.579	18
2023-09-28	32.577	32.978	32.577	32.850	30.411	47
2023-09-27	32.670	32.670	32.362	32.362	29.959	52
2023-09-26	32.929	32.929	32.869	32.898	30.455	42
2023-09-25	32.440	33.278	32.440	33.085	30.628	1,512
2023-09-22	32.981	32.981	32.981	32.981	30.532	3
2023-09-21	32.537	32.814	32.537	32.814	30.377	47
2023-09-20	33.183	33.183	32.932	32.932	30.487	5
2023-09-19	32.930	33.063	32.930	33.063	30.608	10
2023-09-18	33.160	33.160	32.809	32.809	30.373	232
2023-09-15	33.340	33.865	33.340	33.417	30.935	239
2023-09-14	33.970	34.437	33.970	34.354	31.803	40
2023-09-13	33.460	33.612	33.460	33.517	31.028	26
2023-09-12	32.780	33.537	32.780	33.537	31.046	197
2023-09-11	33.084	33.084	31.867	32.197	29.806	706
2023-09-08	33.580	33.580	33.427	33.502	30.861	52
2023-09-07	34.200	34.200	33.611	33.831	31.165	161
2023-09-06	34.070	35.095	34.070	34.515	31.795	4,658
2023-09-05	33.910	33.927	33.467	33.467	30.829	930
2023-09-01	33.828	34.041	33.828	34.007	31.326	125
2023-08-31	33.865	33.883	33.865	33.883	31.213	700
2023-08-30	34.000	34.036	33.680	33.680	31.026	73
2023-08-29	33.755	33.847	33.755	33.847	31.179	403
2023-08-25	33.360	33.537	33.247	33.537	30.893	7

← NewerPage 13 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.