Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.020	27.080	26.031	26.098	24.759	202
2025-02-07	26.715	27.009	26.327	26.512	25.151	556
2025-02-06	26.970	27.518	26.590	26.989	25.604	344
2025-02-05	27.250	27.440	25.280	26.560	25.197	2,756
2025-02-04	26.340	26.970	26.340	26.842	25.465	1,556
2025-02-03	26.201	26.738	25.660	26.258	24.911	643
2025-01-31	27.360	27.670	27.246	27.246	25.849	1,151
2025-01-30	27.790	27.891	27.310	27.850	26.421	161
2025-01-29	27.380	27.700	27.184	27.700	26.279	707
2025-01-28	28.060	28.410	27.261	27.370	25.966	1,342
2025-01-27	28.690	28.720	28.189	28.439	26.980	143
2025-01-24	28.560	28.780	28.230	28.280	26.829	722
2025-01-23	28.000	28.640	27.452	28.454	26.994	1,528
2025-01-22	28.850	28.850	28.480	28.480	27.019	575
2025-01-21	28.750	29.239	28.640	29.239	27.739	6,209
2025-01-17	29.810	30.000	29.450	29.450	27.939	198
2025-01-16	29.405	29.695	29.150	29.551	28.035	157
2025-01-15	29.650	29.810	29.260	29.810	28.281	1,671
2025-01-14	28.480	28.936	28.360	28.936	27.452	121
2025-01-13	27.760	27.976	27.390	27.905	26.474	173
2025-01-10	28.360	28.680	27.899	27.899	26.468	421
2025-01-08	29.000	29.300	28.550	28.653	27.183	1,745
2025-01-07	29.950	30.270	29.742	29.747	28.221	37,894
2025-01-06	30.400	30.989	30.310	30.430	28.869	709
2025-01-03	29.390	29.960	29.063	29.850	28.319	424
2025-01-02	30.240	30.390	29.745	29.745	28.219	286
2024-12-31	29.820	30.308	29.820	30.308	28.753	112
2024-12-30	30.000	30.030	29.510	29.829	28.299	700
2024-12-27	30.540	30.930	30.110	30.230	28.679	120
2024-12-24	30.730	30.795	30.440	30.795	29.215	56
2024-12-23	30.630	30.980	30.318	30.500	28.935	3,071
2024-12-20	30.335	30.890	30.050	30.525	28.959	154
2024-12-19	30.770	31.050	29.780	30.101	28.556	703
2024-12-18	31.800	32.050	31.480	31.500	29.884	57
2024-12-17	31.860	32.250	31.690	31.800	30.169	118
2024-12-16	32.300	32.430	31.840	32.215	30.562	557
2024-12-13	32.970	32.970	32.356	32.620	30.946	804
2024-12-12	33.360	33.500	33.160	33.242	31.537	495
2024-12-11	33.680	33.680	33.150	33.320	31.611	610
2024-12-10	33.550	33.610	33.130	33.390	31.677	597
2024-12-09	33.420	34.050	33.180	33.612	31.724	1,055
2024-12-06	33.370	33.880	32.981	32.981	31.128	518
2024-12-05	33.584	33.680	32.910	32.926	31.077	1,731
2024-12-04	33.410	33.680	33.010	33.350	31.477	197
2024-12-03	34.150	34.180	33.630	33.940	32.034	93
2024-12-02	33.700	34.311	33.320	34.311	32.384	544
2024-11-29	33.920	34.108	33.700	33.730	31.835	82
2024-11-27	33.620	33.955	33.620	33.932	32.026	1,165
2024-11-26	34.045	34.150	33.420	33.600	31.713	1,123
2024-11-25	34.237	35.192	33.880	34.584	32.641	1,543
2024-11-22	32.940	33.954	32.700	33.652	31.762	2,944
2024-11-21	32.810	32.940	32.544	32.780	30.939	729
2024-11-20	32.530	32.830	32.130	32.200	30.391	3,158
2024-11-19	32.565	32.725	32.310	32.725	30.886	270
2024-11-18	33.500	33.500	32.650	33.130	31.269	225
2024-11-15	32.460	32.940	32.310	32.540	30.712	536
2024-11-14	32.290	32.880	32.290	32.581	30.751	290
2024-11-13	31.800	32.800	31.800	32.409	30.589	381
2024-11-12	32.870	32.950	31.680	31.680	29.900	1,617
2024-11-11	33.300	33.590	33.050	33.160	31.297	1,188

← NewerPage 8 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.