Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	34.150	34.260	33.550	33.550	30.153	3
2022-01-20	35.750	35.820	35.400	35.400	31.816	109
2022-01-19	36.250	36.250	35.610	35.780	32.157	5
2022-01-18	38.030	38.030	35.690	35.940	32.301	1,423
2022-01-14	38.090	38.090	37.700	37.700	33.883	1
2022-01-13	38.460	38.460	38.460	38.460	34.566	18
2022-01-12	39.150	39.150	38.260	38.350	34.467	2
2022-01-11	38.570	38.570	38.105	38.490	34.593	9
2022-01-10	39.160	39.700	38.330	38.910	34.970	204
2022-01-07	39.120	39.120	39.120	39.120	35.159	6
2022-01-06	38.440	39.100	38.080	38.300	34.422	3
2022-01-05	39.050	39.898	38.910	38.910	34.970	2,692
2022-01-04	38.240	39.150	38.080	39.032	35.080	373
2021-12-31	37.560	37.560	37.265	37.265	33.492	101
2021-12-30	37.170	37.840	37.170	37.840	34.009	5
2021-12-29	37.150	37.270	37.150	37.270	33.496	2
2021-12-22	35.400	35.530	35.130	35.420	31.834	58
2021-12-21	34.800	35.460	34.800	35.460	31.870	4
2021-12-20	36.216	36.600	34.740	35.030	31.483	237
2021-12-17	37.010	37.010	36.140	36.670	32.957	806
2021-12-16	38.200	38.250	37.310	37.310	33.532	104
2021-12-15	37.790	38.278	37.300	37.300	33.523	1,716
2021-12-14	37.730	38.420	37.180	37.870	34.036	5,823
2021-12-13	42.300	43.850	38.800	39.090	35.132	13,560
2021-12-10	36.782	36.782	36.782	36.782	33.058	24
2021-12-09	37.760	37.760	37.250	37.250	33.478	201
2021-12-08	38.150	38.380	37.730	37.880	34.045	4
2021-12-07	38.065	38.290	38.065	38.290	34.413	6
2021-12-06	36.650	38.045	36.640	37.900	33.928	3,220
2021-12-03	37.310	37.310	36.634	36.700	32.854	778
2021-12-02	36.990	37.520	36.990	37.080	33.194	1,186
2021-12-01	37.500	37.890	37.070	37.140	33.247	3
2021-11-30	37.740	37.740	36.180	36.600	32.764	340
2021-11-29	38.130	38.130	37.090	37.365	33.449	202
2021-11-26	37.200	38.000	36.890	37.590	33.650	3
2021-11-24	38.880	38.880	38.710	38.710	34.653	101
2021-11-23	38.650	39.570	38.620	39.570	35.423	804
2021-11-22	38.710	38.820	37.600	38.800	34.733	1,080
2021-11-19	37.770	38.100	37.770	37.910	33.937	217
2021-11-18	38.130	38.190	37.660	37.660	33.713	1
2021-11-17	38.740	38.890	38.058	38.060	34.071	51,351
2021-11-16	38.670	38.670	38.150	38.640	34.590	2
2021-11-15	38.600	39.310	38.600	38.848	34.776	1,018
2021-11-12	37.820	38.070	37.815	38.030	34.044	1,393
2021-11-11	37.300	37.810	37.160	37.760	33.802	2,904
2021-11-10	37.500	37.850	37.350	37.350	33.435	31
2021-11-09	37.950	38.310	37.380	37.550	33.614	5
2021-11-08	38.470	38.470	37.830	37.840	33.874	170
2021-11-05	38.085	38.730	38.070	38.390	34.366	5
2021-11-04	39.280	39.500	37.800	37.800	33.838	1,326
2021-11-03	38.640	39.625	38.330	39.625	35.472	11,269
2021-11-02	39.900	40.110	38.360	38.480	34.447	10,447
2021-11-01	39.970	40.000	38.730	39.690	35.530	84,800
2021-10-29	36.800	37.010	36.800	36.880	33.015	1,125
2021-10-28	37.450	37.450	36.740	36.930	33.059	2,041
2021-10-27	36.300	38.760	36.020	38.460	34.429	10,235
2021-10-26	36.850	36.850	36.120	36.130	32.343	123
2021-10-25	37.220	37.325	36.855	36.920	33.050	6,256

← NewerPage 20 of 20 · 1,198 trading days

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.