Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	31.678	31.678	30.942	31.189	28.579	16
2023-05-30	33.240	33.240	32.464	32.464	29.748	503
2023-05-26	33.065	33.195	32.876	33.170	30.395	780
2023-05-25	32.780	32.792	32.770	32.792	30.048	303
2023-05-24	32.467	32.467	32.352	32.352	29.645	231
2023-05-23	32.960	33.028	32.929	33.028	30.265	73
2023-05-22	32.391	32.440	32.391	32.440	29.726	501
2023-05-19	33.500	33.500	32.635	32.635	29.904	684
2023-05-18	33.100	33.395	33.025	33.320	30.532	1,204
2023-05-17	32.090	33.120	32.090	33.061	30.295	628
2023-05-16	32.775	32.775	32.235	32.235	29.538	292
2023-05-15	33.050	33.050	32.373	32.738	29.999	327
2023-05-12	33.715	34.109	33.462	33.462	30.662	1,641
2023-05-11	34.080	34.350	34.080	34.268	31.401	126
2023-05-10	36.160	36.165	34.119	34.119	31.264	138
2023-05-09	35.320	35.320	35.320	35.320	32.365	30
2023-05-05	34.880	35.079	34.740	34.740	31.833	134
2023-05-04	35.550	35.550	34.400	34.693	31.790	1,385
2023-05-03	36.017	36.295	36.017	36.225	33.194	2,464
2023-05-02	36.824	36.850	35.998	35.998	32.986	3,410
2023-04-28	36.915	37.465	36.915	37.435	34.303	1,328
2023-04-27	38.225	38.225	34.625	35.460	32.493	907
2023-04-26	37.540	37.540	37.510	37.510	34.371	133
2023-04-25	37.945	37.945	37.938	37.938	34.763	42
2023-04-24	37.730	38.152	37.730	37.930	34.757	727
2023-04-21	37.600	37.700	37.580	37.700	34.546	110
2023-04-20	37.180	37.193	37.180	37.193	34.081	775
2023-04-19	37.602	37.672	37.408	37.672	34.520	80
2023-04-18	37.580	37.700	37.580	37.650	34.500	164
2023-04-17	36.880	36.900	36.749	36.900	33.813	13
2023-04-14	36.720	36.720	36.430	36.430	33.382	22
2023-04-13	36.080	36.300	35.735	36.300	33.263	887
2023-04-12	38.420	38.550	37.890	37.940	34.766	848
2023-04-11	37.877	37.877	37.309	37.309	34.187	961
2023-04-06	36.594	36.628	36.594	36.628	33.563	46
2023-04-05	36.378	36.378	36.378	36.378	33.335	85
2023-04-04	38.244	38.244	36.828	36.828	33.747	1,176
2023-04-03	38.015	38.840	38.015	38.611	35.381	541
2023-03-31	37.640	37.913	37.515	37.859	34.692	551
2023-03-30	37.000	37.255	36.852	37.150	34.042	926
2023-03-29	36.450	36.558	36.450	36.558	33.499	70
2023-03-24	36.120	36.120	35.215	35.558	32.583	537
2023-03-23	38.039	38.039	36.182	36.182	33.155	520
2023-03-22	38.760	38.760	38.392	38.392	35.180	36
2023-03-21	39.075	40.055	38.965	39.578	36.266	1,137
2023-03-20	37.998	38.000	37.998	38.000	34.821	32
2023-03-17	37.312	37.312	36.580	36.580	33.519	62
2023-03-16	38.990	38.990	38.948	38.950	35.691	11
2023-03-15	38.450	38.560	38.450	38.560	35.334	200
2023-03-14	39.360	39.360	39.360	39.360	36.067	50
2023-03-13	38.740	38.820	37.105	38.800	35.554	2,287
2023-03-10	41.150	41.150	39.630	39.745	36.420	565
2023-03-09	43.128	43.128	42.729	42.843	39.259	106
2023-03-08	44.840	44.840	43.142	43.142	39.532	354
2023-03-06	46.351	46.490	46.323	46.490	42.600	403
2023-03-03	47.210	47.210	47.210	47.210	43.260	50
2023-03-02	46.913	46.913	46.372	46.372	42.492	128
2023-03-01	48.046	48.046	47.520	47.520	43.393	71
2023-02-28	47.555	47.555	47.555	47.555	43.425	100
2023-02-27	47.543	47.855	47.406	47.406	43.289	71

← NewerPage 15 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.