Harley-Davidson Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	33.148	33.235	32.621	32.621	30.789	569
2024-11-07	33.330	33.330	33.149	33.149	31.287	184
2024-11-06	33.750	33.912	33.000	33.068	31.210	1,550
2024-11-05	31.375	31.890	31.320	31.890	30.099	321
2024-11-04	31.860	32.300	31.610	32.068	30.266	531
2024-11-01	31.910	32.050	31.619	31.720	29.938	702
2024-10-31	32.173	32.550	32.000	32.252	30.441	514
2024-10-30	32.610	32.640	32.090	32.240	30.429	349
2024-10-29	32.090	33.300	32.090	32.860	31.014	2,303
2024-10-28	32.000	33.250	32.000	33.168	31.305	1,961
2024-10-25	32.090	32.870	31.875	32.000	30.203	1,765
2024-10-24	34.800	35.010	31.960	32.290	30.476	1,020
2024-10-23	34.485	34.510	33.774	33.774	31.876	7,096
2024-10-22	35.180	35.230	34.452	34.490	32.553	445
2024-10-21	36.100	36.370	35.680	35.780	33.770	453
2024-10-18	36.840	36.840	36.370	36.481	34.431	94
2024-10-17	36.310	36.330	36.130	36.330	34.289	73
2024-10-16	35.610	36.400	35.610	36.140	34.110	1,330
2024-10-15	35.440	36.281	35.440	36.100	34.072	2,274
2024-10-14	34.640	35.300	34.480	35.200	33.223	577
2024-10-11	33.970	34.700	33.970	34.610	32.666	652
2024-10-10	33.400	34.020	33.400	33.730	31.835	161
2024-10-09	34.150	34.340	33.600	33.880	31.977	513
2024-10-08	33.420	34.318	33.360	34.125	32.209	5,615
2024-10-07	34.450	34.450	33.400	33.550	31.665	2,187
2024-10-04	36.450	36.690	34.878	34.878	32.918	1,489
2024-10-03	36.000	36.409	35.209	35.209	33.231	1,619
2024-10-02	37.600	37.600	36.205	36.580	34.525	4,142
2024-10-01	38.528	38.630	37.650	38.146	36.003	186
2024-09-30	38.960	39.560	38.930	38.952	36.764	215
2024-09-27	38.720	39.815	38.690	38.965	36.776	816
2024-09-26	38.580	38.950	38.220	38.220	36.073	372
2024-09-25	38.210	38.840	38.210	38.540	36.375	45
2024-09-24	38.665	38.820	38.230	38.230	36.083	370
2024-09-23	38.700	38.990	38.580	38.831	36.649	43,077
2024-09-20	39.900	39.900	38.690	38.920	36.734	829
2024-09-19	39.380	39.864	38.711	39.820	37.583	1,005
2024-09-18	39.170	39.570	38.530	39.010	36.819	140
2024-09-17	38.430	39.422	38.430	38.780	36.602	1,469
2024-09-16	37.680	38.110	37.310	37.520	35.412	25
2024-09-13	36.020	37.890	36.020	37.480	35.212	4,192
2024-09-12	35.120	35.590	34.730	35.590	33.436	1,064
2024-09-11	34.660	34.950	34.440	34.710	32.609	6
2024-09-10	36.250	36.560	34.870	34.882	32.771	375
2024-09-09	36.748	37.080	36.310	36.820	34.592	123
2024-09-06	37.125	37.430	36.370	36.562	34.349	616
2024-09-05	37.850	37.850	37.150	37.150	34.902	105
2024-09-04	37.630	37.870	37.490	37.500	35.231	91
2024-09-03	37.140	37.695	36.880	37.390	35.127	413
2024-08-30	37.930	37.930	37.246	37.330	35.071	28
2024-08-29	37.901	37.996	37.901	37.996	35.697	83
2024-08-28	37.640	38.000	37.640	37.724	35.441	334
2024-08-27	37.940	38.390	37.880	38.200	35.888	6
2024-08-23	36.580	38.320	36.580	38.140	35.832	1,191
2024-08-22	37.035	37.240	36.335	36.368	34.167	171
2024-08-21	36.920	36.970	36.670	36.688	34.467	788
2024-08-20	36.810	36.891	36.240	36.628	34.411	67
2024-08-19	36.540	36.900	36.430	36.820	34.592	256
2024-08-16	36.720	37.150	36.460	36.460	34.254	99
2024-08-15	37.050	37.154	36.612	36.810	34.582	108

← NewerPage 9 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.