Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	33.360	33.537	33.247	33.537	30.893	7
2023-08-24	33.390	33.547	33.390	33.460	30.823	31
2023-08-23	32.950	32.992	32.950	32.990	30.390	2,020
2023-08-22	33.520	33.520	32.843	32.843	30.255	119
2023-08-21	33.700	33.700	33.302	33.302	30.677	116
2023-08-18	32.331	33.249	32.331	33.229	30.610	144
2023-08-17	33.200	33.319	32.700	32.927	30.332	224
2023-08-16	33.221	33.221	33.014	33.089	30.481	116
2023-08-15	33.943	34.078	33.583	33.583	30.937	728
2023-08-14	34.040	34.598	34.040	34.598	31.871	56
2023-08-11	35.139	35.139	34.629	34.749	32.010	238
2023-08-10	35.357	35.357	35.218	35.350	32.564	21
2023-08-09	35.330	35.783	35.240	35.240	32.463	3,966
2023-08-08	34.959	35.690	34.840	35.690	32.877	868
2023-08-07	37.290	37.290	35.487	35.598	32.792	143
2023-08-04	37.700	37.700	37.700	37.700	34.729	50
2023-08-03	37.320	37.320	37.320	37.320	34.379	21
2023-08-02	38.060	38.060	37.632	37.680	34.710	270
2023-08-01	38.360	38.496	38.292	38.292	35.274	124
2023-07-31	38.680	38.680	38.160	38.160	35.152	6
2023-07-28	38.390	38.932	38.390	38.679	35.630	2,602
2023-07-27	38.945	40.227	38.400	38.400	35.374	1,203
2023-07-26	37.526	37.526	37.143	37.387	34.440	700
2023-07-25	36.941	37.302	36.941	37.302	34.362	174
2023-07-24	37.390	37.615	37.390	37.561	34.601	287
2023-07-21	38.310	38.310	37.074	37.332	34.389	1,771
2023-07-20	36.433	36.839	36.428	36.432	33.560	1,579
2023-07-19	36.408	36.632	36.325	36.452	33.579	1,532
2023-07-18	35.300	36.190	35.300	36.190	33.338	285
2023-07-17	35.820	35.820	35.252	35.260	32.481	296
2023-07-14	35.605	35.831	35.568	35.732	32.915	1,145
2023-07-13	35.470	35.699	35.470	35.699	32.885	112
2023-07-12	36.400	36.470	35.911	35.911	33.080	302
2023-07-11	35.750	36.348	35.719	35.719	32.903	1,121
2023-07-10	34.909	35.528	34.909	35.528	32.728	430
2023-07-07	35.120	35.369	34.978	35.279	32.498	181
2023-07-06	35.470	35.531	34.888	34.888	32.139	411
2023-07-05	36.070	36.070	35.700	35.765	32.946	1,881
2023-07-03	35.410	36.372	35.410	36.372	33.505	814
2023-06-30	35.230	35.350	34.985	35.350	32.564	174
2023-06-29	34.815	34.929	34.702	34.702	31.967	40
2023-06-28	33.950	34.248	33.950	34.248	31.549	1,204
2023-06-27	33.740	34.060	33.740	34.060	31.376	140
2023-06-26	33.679	33.919	33.546	33.650	30.998	311
2023-06-23	33.165	33.328	33.165	33.328	30.701	213
2023-06-22	33.960	33.960	33.960	33.960	31.284	20
2023-06-21	34.089	34.089	34.089	34.089	31.402	2
2023-06-20	33.939	34.155	33.939	34.155	31.463	797
2023-06-16	34.179	34.179	34.019	34.019	31.338	32
2023-06-15	34.075	34.455	34.075	34.350	31.643	151
2023-06-14	34.930	34.972	34.559	34.559	31.835	1,077
2023-06-13	34.192	34.578	34.192	34.578	31.853	51
2023-06-12	33.630	33.890	33.310	33.310	30.685	771
2023-06-09	34.590	34.772	33.807	33.807	31.143	641
2023-06-08	35.202	35.350	35.022	35.350	32.564	1,070
2023-06-07	34.385	34.869	34.385	34.669	31.936	2,303
2023-06-06	32.900	33.825	32.900	33.825	31.159	1,777
2023-06-05	32.430	32.465	32.167	32.389	29.836	171
2023-06-02	31.785	32.949	31.785	32.902	30.309	528
2023-06-01	31.000	31.590	31.000	31.320	28.700	207

← NewerPage 14 of 20 · 1,199 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.