Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	37.210	37.655	37.050	37.050	33.583	101
2022-08-02	37.450	37.450	37.169	37.250	33.764	83
2022-08-01	37.720	37.830	37.278	37.380	33.882	1,130
2022-07-29	37.470	37.470	36.952	37.400	33.900	269
2022-07-28	36.680	37.760	36.380	36.820	33.374	1,421
2022-07-27	33.310	33.322	33.310	33.322	30.204	90
2022-07-26	33.650	33.652	33.060	33.060	29.966	1,701
2022-07-22	35.210	35.210	35.210	35.210	31.915	235
2022-07-21	34.820	34.820	34.820	34.820	31.562	1
2022-07-20	34.510	34.790	34.450	34.782	31.527	1,229
2022-07-18	33.215	33.595	33.180	33.595	30.451	51
2022-07-15	32.490	32.490	32.340	32.490	29.450	205
2022-07-14	31.410	31.410	30.950	31.320	28.389	2
2022-07-13	31.590	32.150	31.590	32.140	29.132	1
2022-07-12	31.940	33.080	31.940	33.080	29.984	143
2022-07-11	32.202	32.300	32.040	32.040	29.042	31
2022-07-08	32.720	32.860	32.510	32.510	29.468	1,005
2022-07-05	31.010	31.300	31.010	31.300	28.371	62
2022-07-01	31.810	32.392	31.390	31.390	28.453	22
2022-06-30	32.160	32.160	32.160	32.160	29.150	15
2022-06-28	32.970	32.970	32.356	32.356	29.328	147
2022-06-27	33.170	33.175	32.755	32.850	29.776	490
2022-06-24	31.960	32.896	31.960	32.702	29.642	570
2022-06-23	31.710	31.710	31.230	31.230	28.307	2
2022-06-22	30.950	31.590	30.950	31.590	28.634	1
2022-06-21	32.070	32.070	31.200	31.740	28.770	100
2022-06-17	30.770	30.980	30.770	30.950	28.054	171
2022-06-16	31.240	31.240	30.120	30.180	27.356	6
2022-06-15	32.090	32.450	32.015	32.450	29.413	2
2022-06-14	31.010	31.520	30.950	31.420	28.480	186
2022-06-13	31.660	31.660	30.820	30.960	28.063	431
2022-06-10	34.090	34.290	33.090	33.090	29.993	3
2022-06-09	34.840	35.130	34.840	35.080	31.797	1
2022-06-08	35.285	35.410	35.285	35.390	32.078	112
2022-06-07	34.590	34.645	34.590	34.645	31.403	200
2022-06-06	35.730	35.730	35.115	35.475	32.155	4,810
2022-06-01	35.530	35.530	33.990	33.990	30.809	491
2022-05-31	36.430	36.430	35.385	35.430	31.972	301
2022-05-27	36.040	36.140	35.775	36.140	32.612	7,226
2022-05-26	34.500	35.560	34.500	35.560	32.089	124
2022-05-25	31.460	33.210	31.460	33.210	29.968	5
2022-05-24	31.600	31.600	30.560	31.040	28.010	725
2022-05-23	32.590	32.928	32.100	32.770	29.571	627
2022-05-20	33.170	33.170	31.250	31.250	28.200	101
2022-05-19	31.900	33.629	31.900	32.790	29.589	5,892
2022-05-18	37.190	37.950	36.510	36.570	33.000	203
2022-05-17	37.600	37.830	37.050	37.767	34.081	3
2022-05-16	37.190	37.190	36.750	36.750	33.163	2,126
2022-05-13	36.590	37.740	36.590	37.600	33.930	960
2022-05-12	34.970	35.175	34.970	34.971	31.557	551
2022-05-11	36.538	36.539	36.320	36.320	32.775	500
2022-05-10	36.980	37.110	36.980	37.110	33.488	1
2022-05-09	37.840	37.840	36.875	36.875	33.276	2,714
2022-05-06	37.130	39.230	36.985	38.770	34.986	3,802
2022-05-05	40.372	40.372	37.950	38.000	34.291	31
2022-05-04	38.740	39.860	38.740	39.810	35.924	313
2022-05-03	36.710	38.380	36.710	38.380	34.634	501
2022-04-27	35.935	36.440	35.935	36.440	32.883	158
2022-04-26	36.540	36.555	36.409	36.555	32.987	280
2022-04-25	36.820	37.310	36.280	37.250	33.614	61

← NewerPage 18 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.