Harley-Davidson Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 23.480 | 23.668 | 23.325 | 23.668 | 22.609 | 134 |
| 2025-05-08 | 23.192 | 23.630 | 22.900 | 23.348 | 22.304 | 199 |
| 2025-05-07 | 23.500 | 23.500 | 22.910 | 22.910 | 21.886 | 447 |
| 2025-05-06 | 23.130 | 23.450 | 23.130 | 23.259 | 22.219 | 30 |
| 2025-05-02 | 23.280 | 23.750 | 22.900 | 23.442 | 22.393 | 586 |
| 2025-05-01 | 23.618 | 23.620 | 23.110 | 23.168 | 22.132 | 1,132 |
| 2025-04-30 | 22.460 | 22.490 | 22.009 | 22.149 | 21.158 | 340 |
| 2025-04-29 | 23.860 | 23.860 | 23.046 | 23.258 | 22.218 | 603 |
| 2025-04-28 | 23.535 | 24.170 | 23.360 | 23.360 | 22.315 | 429 |
| 2025-04-25 | 23.590 | 23.740 | 23.450 | 23.650 | 22.593 | 79 |
| 2025-04-24 | 23.076 | 23.532 | 23.076 | 23.532 | 22.480 | 180 |
| 2025-04-23 | 23.320 | 24.310 | 23.250 | 23.250 | 22.210 | 804 |
| 2025-04-22 | 22.420 | 22.640 | 22.150 | 22.492 | 21.486 | 151 |
| 2025-04-17 | 22.100 | 22.503 | 21.630 | 22.472 | 21.467 | 3,671 |
| 2025-04-16 | 21.500 | 22.450 | 21.000 | 21.909 | 20.929 | 896 |
| 2025-04-15 | 22.330 | 22.658 | 21.572 | 21.572 | 20.607 | 228 |
| 2025-04-14 | 22.680 | 22.900 | 21.970 | 22.403 | 21.401 | 575 |
| 2025-04-11 | 21.620 | 22.500 | 21.520 | 22.366 | 21.366 | 2,332 |
| 2025-04-10 | 23.200 | 23.620 | 20.635 | 21.016 | 20.077 | 2,258 |
| 2025-04-09 | 20.890 | 23.780 | 20.600 | 23.394 | 22.348 | 2,522 |
| 2025-04-08 | 23.040 | 23.590 | 21.310 | 21.442 | 20.483 | 7,826 |
| 2025-04-07 | 21.150 | 23.503 | 21.150 | 22.939 | 21.913 | 6,918 |
| 2025-04-04 | 22.200 | 22.581 | 21.162 | 22.581 | 21.572 | 6,734 |
| 2025-04-03 | 24.620 | 24.990 | 23.160 | 23.160 | 22.124 | 13,435 |
| 2025-04-02 | 24.700 | 25.650 | 24.700 | 25.420 | 24.283 | 229 |
| 2025-04-01 | 25.295 | 25.510 | 24.700 | 24.979 | 23.862 | 500 |
| 2025-03-31 | 24.950 | 25.078 | 24.940 | 25.070 | 23.949 | 3,910 |
| 2025-03-28 | 25.640 | 25.640 | 25.000 | 25.090 | 23.968 | 1,838 |
| 2025-03-27 | 25.780 | 26.300 | 25.561 | 25.788 | 24.635 | 667 |
| 2025-03-26 | 25.650 | 26.271 | 25.650 | 25.809 | 24.655 | 1,106 |
| 2025-03-25 | 25.590 | 25.590 | 25.210 | 25.575 | 24.431 | 191 |
| 2025-03-24 | 25.060 | 25.510 | 25.050 | 25.479 | 24.340 | 798 |
| 2025-03-21 | 24.830 | 24.880 | 24.500 | 24.780 | 23.672 | 4,419 |
| 2025-03-20 | 25.130 | 25.586 | 25.010 | 25.374 | 24.239 | 584 |
| 2025-03-19 | 25.230 | 25.990 | 25.230 | 25.600 | 24.455 | 447 |
| 2025-03-18 | 25.910 | 25.910 | 25.280 | 25.480 | 24.341 | 130 |
| 2025-03-17 | 24.899 | 25.682 | 24.700 | 25.630 | 24.484 | 618 |
| 2025-03-14 | 24.200 | 24.540 | 24.170 | 24.535 | 23.438 | 967 |
| 2025-03-13 | 24.460 | 24.660 | 23.800 | 24.099 | 23.021 | 1,398 |
| 2025-03-12 | 25.110 | 26.000 | 24.200 | 24.769 | 23.662 | 3,115 |
| 2025-03-11 | 26.783 | 26.980 | 25.586 | 25.989 | 24.826 | 966 |
| 2025-03-10 | 25.920 | 27.936 | 25.900 | 26.661 | 25.469 | 5,518 |
| 2025-03-07 | 25.320 | 26.010 | 25.310 | 25.310 | 24.178 | 453 |
| 2025-03-06 | 25.070 | 25.100 | 24.700 | 24.869 | 23.757 | 218 |
| 2025-03-05 | 24.310 | 25.011 | 23.840 | 25.011 | 23.893 | 12,301 |
| 2025-03-04 | 24.106 | 24.490 | 23.900 | 24.348 | 23.259 | 2,330 |
| 2025-03-03 | 26.030 | 26.290 | 25.225 | 25.225 | 24.097 | 767 |
| 2025-02-28 | 26.018 | 26.320 | 25.509 | 25.509 | 24.368 | 811 |
| 2025-02-27 | 26.480 | 26.910 | 26.280 | 26.730 | 25.535 | 793 |
| 2025-02-26 | 26.685 | 26.819 | 26.100 | 26.100 | 24.761 | 18,898 |
| 2025-02-25 | 26.540 | 26.910 | 26.455 | 26.720 | 25.349 | 1,151 |
| 2025-02-24 | 26.430 | 26.640 | 26.280 | 26.620 | 25.254 | 392 |
| 2025-02-21 | 26.875 | 27.150 | 26.101 | 26.101 | 24.762 | 2,803 |
| 2025-02-20 | 26.610 | 27.079 | 26.610 | 27.079 | 25.690 | 444 |
| 2025-02-19 | 25.900 | 26.701 | 25.900 | 26.701 | 25.331 | 428 |
| 2025-02-18 | 25.723 | 26.432 | 25.723 | 26.060 | 24.723 | 3,588 |
| 2025-02-14 | 26.160 | 26.370 | 25.679 | 25.686 | 24.369 | 510 |
| 2025-02-13 | 26.450 | 26.450 | 25.720 | 25.900 | 24.571 | 235 |
| 2025-02-12 | 25.930 | 26.129 | 25.830 | 25.850 | 24.524 | 378 |
| 2025-02-11 | 25.570 | 26.079 | 25.503 | 26.079 | 24.741 | 1,853 |
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.