Harley-Davidson, Inc. (BVMF:H1OG34)
Brazil · Delayed Price · Currency is BRL 106.68
+0.97 (0.92%)
At close: Feb 6, 2026
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 101.12 | 109.27 | 95.00 | 107.60 | 107.60 | 0.86% | 373 |
| Feb 6, 2026 | 104.35 | 106.68 | 104.14 | 106.68 | 106.68 | 0.92% | 2,300 |
| Feb 5, 2026 | 106.10 | 106.20 | 104.50 | 105.71 | 105.71 | -1.75% | 2,303 |
| Feb 4, 2026 | 104.50 | 107.59 | 104.50 | 107.59 | 107.59 | 2.96% | 13 |
| Feb 3, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1.06% | 480 |
| Feb 2, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.97% | 10 |
| Jan 29, 2026 | 104.10 | 104.10 | 102.41 | 102.41 | 102.41 | -2.00% | 2 |
| Jan 28, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.97% | 10 |
| Jan 27, 2026 | 105.05 | 105.05 | 103.50 | 103.50 | 103.50 | -3.07% | 13 |
| Jan 26, 2026 | 108.68 | 108.68 | 106.78 | 106.78 | 106.78 | -1.01% | 17 |
| Jan 20, 2026 | 108.86 | 108.86 | 107.17 | 107.87 | 107.87 | -2.35% | 3 |
| Jan 19, 2026 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | -0.81% | 1 |
| Jan 16, 2026 | 111.65 | 111.65 | 111.37 | 111.37 | 111.37 | -0.25% | 3 |
| Jan 9, 2026 | 111.66 | 111.66 | 111.65 | 111.65 | 111.65 | -1.46% | 2 |
| Jan 7, 2026 | 114.00 | 114.00 | 113.30 | 113.30 | 113.30 | 1.48% | 2 |
| Jan 6, 2026 | 112.09 | 112.09 | 111.10 | 111.65 | 111.65 | -0.22% | 57 |
| Jan 5, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.20% | 20 |
| Jan 2, 2026 | 115.25 | 115.25 | 112.12 | 112.12 | 112.12 | -3.86% | 32 |
| Dec 30, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - | 85 |
| Dec 29, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - | 1 |
| Dec 26, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 2.30% | 1 |
| Dec 23, 2025 | 117.72 | 117.72 | 114.00 | 114.00 | 114.00 | -3.14% | 40 |
| Dec 22, 2025 | 118.44 | 118.44 | 117.70 | 117.70 | 117.70 | 0.19% | 5 |
| Dec 19, 2025 | 117.96 | 117.96 | 117.48 | 117.48 | 117.48 | 1.03% | 92 |
| Dec 18, 2025 | 117.48 | 117.48 | 116.28 | 116.28 | 116.28 | -0.21% | 3 |
| Dec 17, 2025 | 118.56 | 118.56 | 116.52 | 116.52 | 116.52 | 0.31% | 51 |
| Dec 16, 2025 | 117.36 | 117.36 | 115.00 | 116.16 | 116.16 | 0.70% | 37 |
| Dec 15, 2025 | 115.00 | 115.35 | 115.00 | 115.35 | 115.35 | -1.24% | 41 |
| Dec 12, 2025 | 119.40 | 119.76 | 116.80 | 116.80 | 116.80 | -2.51% | 57 |
| Dec 11, 2025 | 120.90 | 120.90 | 119.81 | 119.81 | 119.81 | -1.15% | 54 |
| Dec 10, 2025 | 120.15 | 121.20 | 119.81 | 121.20 | 121.20 | 0.97% | 17 |
| Dec 9, 2025 | 121.06 | 121.06 | 120.04 | 120.04 | 120.04 | -6.58% | 107 |
| Dec 4, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 127.84 | 0.56% | 1 |
| Dec 2, 2025 | 127.50 | 127.79 | 127.50 | 127.79 | 127.14 | -1.80% | 21 |
| Dec 1, 2025 | 130.13 | 130.13 | 130.13 | 130.13 | 129.47 | - | 1 |
| Nov 26, 2025 | 130.13 | 130.13 | 130.13 | 130.13 | 129.47 | 7.10% | 42 |
| Nov 21, 2025 | 123.11 | 123.11 | 121.50 | 121.50 | 120.88 | -1.31% | 2 |
| Nov 19, 2025 | 133.99 | 133.99 | 123.11 | 123.11 | 122.48 | -8.06% | 90 |
| Nov 13, 2025 | 137.45 | 137.45 | 133.90 | 133.90 | 133.22 | -1.60% | 5 |
| Nov 10, 2025 | 131.88 | 136.08 | 130.34 | 136.08 | 135.39 | -1.03% | 4 |
| Nov 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 136.80 | - | 2 |
| Nov 4, 2025 | 146.35 | 146.35 | 133.80 | 137.50 | 136.80 | -6.44% | 158 |
| Nov 3, 2025 | 146.97 | 146.97 | 146.97 | 146.97 | 146.22 | 1.00% | 1 |
| Oct 29, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | 144.77 | 0.01% | 2 |
| Oct 16, 2025 | 150.00 | 150.00 | 145.50 | 145.50 | 144.76 | 3.00% | 2 |
| Oct 9, 2025 | 143.50 | 143.50 | 141.26 | 141.26 | 140.54 | -2.23% | 2 |
| Oct 8, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 143.74 | 1.39% | 8 |
| Oct 7, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 141.77 | -1.35% | 1 |
| Oct 6, 2025 | 147.00 | 147.00 | 144.45 | 144.45 | 143.71 | -4.34% | 2 |
| Oct 3, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 150.23 | 0.67% | 3 |