Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	39.090	39.090	38.070	38.130	34.408	1,304
2022-04-21	41.918	42.060	40.330	40.390	36.448	728
2022-04-20	41.000	41.600	40.800	41.600	37.539	598
2022-04-19	39.440	39.890	39.440	39.880	35.987	632
2022-04-14	38.050	38.380	38.050	38.380	34.634	1,401
2022-04-13	38.000	38.320	37.830	38.300	34.562	1
2022-04-12	38.350	38.350	37.757	37.757	34.072	172
2022-04-11	37.000	39.000	37.000	38.200	34.471	1,424
2022-04-08	37.100	38.390	37.100	37.920	34.219	2
2022-04-07	36.470	36.750	36.100	36.750	33.163	1
2022-04-06	36.250	36.520	36.000	36.030	32.513	2
2022-04-05	38.650	38.650	37.460	37.460	33.804	232
2022-04-04	38.980	39.130	38.061	38.430	34.679	1,302
2022-04-01	39.410	39.410	38.590	38.590	34.823	2,832
2022-03-31	39.690	40.160	39.690	39.780	35.897	1
2022-03-30	40.500	40.500	40.060	40.210	36.285	27
2022-03-29	39.200	40.195	39.200	40.050	36.141	27
2022-03-28	38.500	38.820	38.170	38.540	34.778	9
2022-03-25	38.290	38.480	38.000	38.480	34.724	1
2022-03-24	37.710	38.230	37.500	38.210	34.480	983
2022-03-23	39.180	39.180	38.881	38.881	35.086	114
2022-03-18	39.220	40.210	39.220	40.210	36.285	5
2022-03-17	39.330	39.330	39.000	39.280	35.446	1,702
2022-03-16	39.532	39.540	39.500	39.500	35.644	1,234
2022-03-15	38.160	38.160	37.820	37.820	34.128	32
2022-03-14	38.370	39.220	37.630	37.630	33.957	5
2022-03-11	39.540	39.540	38.780	38.780	34.995	401
2022-03-10	38.540	38.540	38.110	38.341	34.599	401
2022-03-09	38.300	39.070	38.300	39.070	35.256	44
2022-03-08	36.580	38.440	36.580	38.070	34.354	242
2022-03-07	38.342	38.770	36.240	36.780	33.190	1,502
2022-03-04	40.560	40.560	38.395	38.863	35.070	5,056
2022-03-03	41.750	41.750	40.913	41.702	37.631	968
2022-03-02	40.560	41.210	40.040	41.210	37.188	27
2022-03-01	41.390	41.390	39.810	40.030	36.123	2,025
2022-02-28	40.000	41.078	40.000	41.078	37.068	801
2022-02-25	40.120	40.870	40.120	40.870	36.881	35
2022-02-24	38.730	39.460	38.730	39.020	35.069	499
2022-02-23	41.500	41.744	41.252	41.252	37.075	532
2022-02-22	41.380	41.900	40.697	40.798	36.667	1,097
2022-02-18	42.150	42.643	41.850	41.915	37.671	2,462
2022-02-17	41.780	42.220	41.700	42.100	37.837	3
2022-02-16	41.610	42.218	41.610	42.190	37.918	102
2022-02-15	41.050	42.630	41.050	42.430	38.134	12,330
2022-02-14	41.510	41.935	41.180	41.250	37.073	2,623
2022-02-11	42.340	42.655	41.440	41.440	37.244	84
2022-02-10	42.580	44.390	42.580	43.550	39.140	5,599
2022-02-09	42.100	43.742	41.780	43.318	38.932	5,473
2022-02-08	40.000	41.750	38.605	41.450	37.253	14,770
2022-02-07	35.760	36.896	35.760	36.220	32.553	64
2022-02-04	35.720	35.720	35.200	35.200	31.636	52
2022-02-03	35.800	37.230	35.760	35.760	32.139	142
2022-02-02	36.460	36.800	36.030	36.070	32.418	13
2022-02-01	35.100	35.730	34.880	35.490	31.897	138
2022-01-31	33.830	34.120	33.500	34.120	30.665	158
2022-01-28	33.107	33.720	32.834	33.112	29.759	159
2022-01-27	34.660	34.730	33.376	33.376	29.997	217
2022-01-26	34.400	34.480	34.330	34.330	30.854	22
2022-01-25	33.780	33.780	33.630	33.630	30.225	1
2022-01-24	33.000	33.020	32.210	32.670	29.362	255

← NewerPage 19 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.