Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	46.850	46.865	46.431	46.431	42.399	768
2023-02-23	47.273	47.420	47.273	47.420	43.302	109
2023-02-22	47.680	47.680	47.680	47.680	43.539	10
2023-02-21	48.139	48.139	47.635	47.635	43.498	300
2023-02-17	47.592	47.820	47.592	47.765	43.617	781
2023-02-16	48.390	48.390	47.960	48.090	43.913	175
2023-02-14	48.105	48.690	48.105	48.690	44.461	434
2023-02-13	48.087	48.087	48.087	48.087	43.911	200
2023-02-10	47.465	48.150	47.430	48.150	43.968	114
2023-02-09	48.795	48.795	48.795	48.795	44.557	10
2023-02-07	50.033	50.033	49.560	49.560	45.256	5,498
2023-02-06	50.795	50.865	50.421	50.421	46.042	103
2023-02-03	50.600	50.935	50.600	50.930	46.507	757
2023-02-02	50.580	51.685	50.215	51.070	46.635	2,529
2023-02-01	45.965	45.965	45.265	45.430	41.484	341
2023-01-31	45.459	45.459	45.459	45.459	41.511	599
2023-01-30	45.380	45.380	45.380	45.380	41.439	11
2023-01-25	43.997	44.010	43.997	44.010	40.188	1
2023-01-24	44.535	44.535	44.535	44.535	40.667	39
2023-01-20	42.505	42.505	42.505	42.505	38.814	23
2023-01-19	43.745	43.745	42.945	42.945	39.215	216
2023-01-18	44.965	44.965	44.965	44.965	41.060	110
2023-01-17	45.340	45.340	45.340	45.340	41.402	183
2023-01-13	44.820	44.950	44.745	44.950	41.046	34
2023-01-12	45.852	45.852	45.851	45.851	41.869	131
2023-01-10	42.898	42.898	42.898	42.898	39.172	4
2023-01-09	43.940	43.940	43.940	43.940	40.124	100
2023-01-06	43.192	43.192	43.120	43.120	39.375	325
2023-01-05	41.350	42.508	41.350	42.504	38.812	754
2023-01-04	42.140	42.140	42.140	42.140	38.480	600
2023-01-03	41.340	41.340	41.160	41.210	37.631	90
2022-12-30	40.565	41.210	40.565	41.148	37.574	32
2022-12-29	40.850	41.110	40.850	41.110	37.540	258
2022-12-28	40.292	40.292	40.292	40.292	36.793	43
2022-12-22	41.155	41.155	41.000	41.090	37.521	1,903
2022-12-21	42.098	42.098	42.098	42.098	38.442	25
2022-12-20	42.580	42.580	41.860	41.860	38.225	200
2022-12-19	44.092	44.130	44.092	44.130	40.297	166
2022-12-16	44.900	44.900	44.400	44.400	40.544	10
2022-12-15	45.745	45.745	44.950	44.950	41.046	139
2022-12-14	46.628	46.628	46.628	46.628	42.578	300
2022-12-13	45.770	45.770	45.770	45.770	41.795	1
2022-12-12	44.955	44.955	44.955	44.955	41.051	20
2022-12-08	45.995	46.190	45.995	46.120	42.115	300
2022-12-06	46.524	46.524	46.524	46.524	42.338	459
2022-12-05	46.835	46.835	46.835	46.835	42.621	26
2022-12-01	47.140	47.150	47.090	47.090	42.853	107
2022-11-30	46.300	46.370	46.130	46.270	42.107	15
2022-11-29	46.825	46.825	46.500	46.500	42.317	155
2022-11-28	47.050	47.050	46.760	46.760	42.553	362
2022-11-25	47.170	47.170	47.170	47.170	42.926	1
2022-11-23	47.690	47.690	47.087	47.087	42.851	100
2022-11-22	47.000	47.400	46.870	47.400	43.136	2,001
2022-11-21	47.200	47.200	46.645	46.780	42.571	478
2022-11-18	47.730	47.730	47.286	47.293	43.038	130
2022-11-17	45.710	46.300	45.025	46.300	42.135	75
2022-11-16	46.650	46.805	46.650	46.805	42.594	128
2022-11-15	46.975	47.485	46.825	46.825	42.612	1,869
2022-11-14	47.830	47.960	47.400	47.670	43.381	96
2022-11-11	47.460	48.150	47.390	48.150	43.818	40

← NewerPage 16 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.