Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	47.150	47.600	46.820	46.820	42.608	1,401
2022-11-09	44.950	45.490	44.950	45.210	41.143	20
2022-11-08	45.480	45.498	45.390	45.421	41.334	2,356
2022-11-07	45.720	45.720	45.015	45.331	41.253	208
2022-11-04	45.090	45.950	45.090	45.770	41.652	152
2022-11-03	42.950	44.649	42.700	44.649	40.632	147
2022-11-02	43.575	44.530	43.310	44.520	40.515	198
2022-11-01	43.540	44.480	43.540	44.330	40.342	439
2022-10-31	42.560	42.811	42.560	42.810	38.959	287
2022-10-28	41.920	43.080	41.920	43.070	39.195	333
2022-10-27	42.385	42.600	41.504	41.950	38.176	963
2022-10-26	40.280	42.110	39.740	41.395	37.671	375
2022-10-25	35.840	36.610	35.840	36.610	33.316	30
2022-10-24	35.880	36.010	35.700	35.700	32.488	101
2022-10-21	34.670	35.659	34.670	35.190	32.024	19
2022-10-20	35.520	35.520	34.870	34.870	31.733	30
2022-10-19	35.980	35.980	34.739	34.739	31.613	1
2022-10-14	36.290	36.390	35.910	35.910	32.679	2
2022-10-13	34.530	35.790	34.530	35.730	32.516	160
2022-10-12	35.199	35.199	35.199	35.199	32.032	1
2022-10-10	35.030	35.040	35.010	35.010	31.860	50
2022-10-07	35.700	35.700	35.258	35.260	32.088	1,100
2022-10-05	36.990	36.990	35.680	35.680	32.470	1
2022-10-04	37.238	37.830	37.238	37.830	34.427	176
2022-10-03	35.530	36.055	35.530	36.055	32.811	201
2022-09-29	36.000	36.300	36.000	36.300	33.034	2
2022-09-28	37.338	37.340	37.260	37.260	33.908	720
2022-09-27	37.760	37.760	36.720	36.720	33.416	403
2022-09-26	37.250	37.330	37.010	37.100	33.762	2
2022-09-23	37.980	37.980	36.970	37.170	33.826	202
2022-09-22	39.290	39.290	39.179	39.179	35.654	155
2022-09-21	41.328	41.328	41.242	41.242	37.532	62
2022-09-20	41.130	41.130	40.450	40.450	36.811	1,354
2022-09-15	40.880	41.260	40.700	41.260	37.548	1,502
2022-09-13	40.965	40.965	40.965	40.965	37.280	200
2022-09-12	41.390	42.940	41.390	42.610	38.777	86
2022-09-09	40.330	40.978	40.330	40.978	37.291	249
2022-09-08	39.110	39.660	39.110	39.660	35.949	8
2022-09-07	39.000	39.715	39.000	39.620	35.912	371
2022-09-06	38.080	38.080	37.392	37.550	34.036	600
2022-09-02	38.260	38.260	38.260	38.260	34.680	1
2022-09-01	38.080	38.080	37.880	38.070	34.507	1
2022-08-30	39.970	39.970	38.790	38.900	35.260	25
2022-08-26	40.360	40.360	40.360	40.360	36.583	173
2022-08-25	41.100	41.381	41.100	41.381	37.509	101
2022-08-24	40.670	41.220	40.670	41.220	37.363	2
2022-08-23	40.500	40.990	40.500	40.899	37.072	21
2022-08-22	40.300	40.560	40.250	40.250	36.483	102
2022-08-19	41.600	41.600	40.755	40.830	37.009	71
2022-08-18	41.640	42.300	41.460	42.120	38.178	590
2022-08-17	41.525	41.590	41.390	41.435	37.557	90
2022-08-16	40.680	41.800	40.680	41.800	37.888	124
2022-08-15	40.100	40.500	40.100	40.500	36.710	690
2022-08-12	39.820	39.909	39.640	39.640	35.930	199
2022-08-11	39.390	39.940	39.310	39.800	36.076	82
2022-08-10	38.810	38.870	38.700	38.700	35.078	4
2022-08-09	38.050	38.050	37.760	37.760	34.226	33
2022-08-08	37.380	38.500	37.380	38.240	34.661	306
2022-08-05	36.370	37.458	36.370	37.370	33.873	100
2022-08-04	37.780	37.815	37.340	37.340	33.846	161

← NewerPage 17 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.