Harley-Davidson, Inc. (BVMF:H1OG34)
Brazil · Delayed Price · Currency is BRL 127.79
-2.34 (-1.80%)
At close: Dec 2, 2025
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 127.50 | 127.79 | 127.50 | 127.79 | 127.79 | -1.80% | 21 |
| Dec 1, 2025 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - | 1 |
| Nov 26, 2025 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 7.10% | 42 |
| Nov 21, 2025 | 123.11 | 123.11 | 121.50 | 121.50 | 121.50 | -1.31% | 2 |
| Nov 19, 2025 | 133.99 | 133.99 | 123.11 | 123.11 | 123.11 | -8.06% | 90 |
| Nov 13, 2025 | 137.45 | 137.45 | 133.90 | 133.90 | 133.90 | -1.60% | 5 |
| Nov 10, 2025 | 131.88 | 136.08 | 130.34 | 136.08 | 136.08 | -1.03% | 4 |
| Nov 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 2 |
| Nov 4, 2025 | 146.35 | 146.35 | 133.80 | 137.50 | 137.50 | -6.44% | 158 |
| Nov 3, 2025 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | 1.00% | 1 |
| Oct 29, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | 0.01% | 2 |
| Oct 16, 2025 | 150.00 | 150.00 | 145.50 | 145.50 | 145.50 | 3.00% | 2 |
| Oct 9, 2025 | 143.50 | 143.50 | 141.26 | 141.26 | 141.26 | -2.23% | 2 |
| Oct 8, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | 1.39% | 8 |
| Oct 7, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -1.35% | 1 |
| Oct 6, 2025 | 147.00 | 147.00 | 144.45 | 144.45 | 144.45 | -4.34% | 2 |
| Oct 3, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 3 |
| Oct 2, 2025 | 150.00 | 150.45 | 150.00 | 150.00 | 150.00 | 0.91% | 3 |
| Sep 30, 2025 | 149.25 | 149.85 | 148.65 | 148.65 | 148.65 | -1.69% | 3 |
| Sep 29, 2025 | 156.30 | 156.30 | 151.20 | 151.20 | 151.20 | 0.50% | 9 |
| Sep 25, 2025 | 150.00 | 150.45 | 150.00 | 150.45 | 150.45 | -0.95% | 6 |
| Sep 19, 2025 | 156.00 | 156.00 | 150.80 | 151.90 | 151.90 | -6.23% | 13 |
| Sep 12, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.17% | 1 |
| Sep 11, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.22% | 1 |
| Sep 10, 2025 | 168.00 | 168.00 | 165.24 | 165.24 | 165.24 | 0.45% | 14 |
| Sep 9, 2025 | 167.81 | 167.81 | 156.01 | 164.50 | 164.50 | -0.69% | 31 |
| Sep 5, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.00 | 0.47% | 1 |
| Sep 4, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.23 | 3.26% | 10 |
| Sep 3, 2025 | 160.70 | 160.70 | 159.68 | 159.68 | 159.05 | 0.91% | 3 |
| Sep 2, 2025 | 157.50 | 158.24 | 157.50 | 158.24 | 157.62 | 0.91% | 2 |
| Aug 29, 2025 | 157.37 | 157.37 | 156.82 | 156.82 | 156.20 | 0.53% | 300 |
| Aug 28, 2025 | 155.52 | 156.00 | 155.52 | 156.00 | 155.39 | -0.91% | 301 |
| Aug 27, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 156.82 | 3.58% | 1 |
| Aug 20, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.40 | -1.43% | 1 |
| Aug 19, 2025 | 152.00 | 155.80 | 152.00 | 154.20 | 153.59 | 2.12% | 11 |
| Aug 18, 2025 | 145.43 | 151.00 | 145.43 | 151.00 | 150.41 | 1.75% | 3 |
| Aug 15, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 147.82 | -0.17% | 1 |
| Aug 14, 2025 | 145.35 | 148.65 | 145.35 | 148.65 | 148.07 | 8.90% | 114 |
| Aug 12, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 135.96 | 3.86% | 1 |
| Aug 8, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 130.91 | -1.03% | 1 |
| Aug 5, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.28 | -0.43% | 1 |
| Aug 4, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 132.86 | -0.46% | 1 |
| Aug 1, 2025 | 133.00 | 134.00 | 130.00 | 134.00 | 133.47 | -8.14% | 3 |
| Jul 31, 2025 | 145.38 | 145.88 | 145.38 | 145.88 | 145.31 | -4.03% | 2 |
| Jul 30, 2025 | 147.29 | 157.10 | 146.25 | 152.00 | 151.40 | 13.10% | 76 |
| Jul 28, 2025 | 137.94 | 137.94 | 134.39 | 134.39 | 133.86 | 0.05% | 2 |
| Jul 25, 2025 | 133.50 | 134.32 | 133.50 | 134.32 | 133.79 | -4.91% | 3 |
| Jul 23, 2025 | 141.82 | 141.82 | 140.84 | 141.26 | 140.71 | 7.48% | 25 |
| Jul 18, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 130.91 | 1.10% | 5 |
| Jul 17, 2025 | 130.91 | 130.91 | 130.00 | 130.00 | 129.49 | -2.25% | 105 |