Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.67	18.02	17.40	17.61	17.61	1.20%	623
Mar 19, 2026	17.22	17.51	17.09	17.40	17.40	0.12%	1,126
Mar 18, 2026	17.77	17.89	17.35	17.38	17.38	-1.64%	16,942
Mar 17, 2026	17.90	18.09	17.65	17.67	17.67	-1.28%	2,265
Mar 16, 2026	17.82	18.06	17.63	17.90	17.90	0.48%	3,673
Mar 13, 2026	18.00	18.14	17.58	17.82	17.82	-0.67%	1,200
Mar 12, 2026	18.23	18.42	17.88	17.94	17.94	-2.84%	528
Mar 11, 2026	18.91	19.15	18.21	18.46	18.46	-1.96%	1,847
Mar 10, 2026	19.07	19.66	18.76	18.83	18.83	2.03%	3,137
Mar 9, 2026	19.08	19.26	17.83	18.46	18.46	-3.43%	3,480
Mar 6, 2026	19.25	19.25	18.49	19.11	19.11	0.58%	1,283
Mar 5, 2026	19.53	19.53	18.70	19.00	19.00	-1.55%	4,973
Mar 4, 2026	18.51	19.40	18.51	19.30	19.30	4.55%	20,518
Mar 3, 2026	18.04	18.46	17.25	18.46	18.46	4.42%	5,212
Mar 2, 2026	17.81	17.89	17.14	17.68	17.68	-2.00%	2,419
Feb 27, 2026	18.44	18.44	17.98	18.04	17.85	-1.69%	2,937
Feb 26, 2026	18.81	18.98	18.31	18.35	18.16	-2.24%	8,032
Feb 25, 2026	19.40	19.70	18.67	18.77	18.57	-4.28%	14,693
Feb 24, 2026	19.45	19.85	19.25	19.61	19.41	1.15%	1,059
Feb 23, 2026	20.11	20.31	19.01	19.39	19.19	-5.15%	4,147
Feb 20, 2026	20.28	20.68	20.04	20.44	20.23	0.49%	888
Feb 19, 2026	20.62	20.62	20.21	20.34	20.13	-0.19%	20,210
Feb 18, 2026	20.50	20.63	20.08	20.38	20.17	0.08%	330
Feb 17, 2026	20.58	20.75	20.10	20.36	20.15	0.62%	4,413
Feb 13, 2026	19.87	20.27	19.53	20.24	20.03	3.30%	1,858
Feb 12, 2026	20.80	21.32	19.51	19.59	19.39	-3.86%	3,980
Feb 11, 2026	20.70	20.90	20.24	20.38	20.17	-2.78%	691
Feb 10, 2026	20.56	21.25	17.25	20.96	20.74	4.80%	15,213
Feb 9, 2026	20.89	20.89	19.80	20.00	19.79	-1.39%	6,098
Feb 6, 2026	20.08	20.42	19.95	20.28	20.07	1.97%	613
Feb 5, 2026	20.16	20.64	19.87	19.89	19.68	-3.07%	777
Feb 4, 2026	20.45	20.62	19.80	20.52	20.31	3.58%	8,192
Feb 3, 2026	19.50	20.27	19.48	19.81	19.60	0.71%	1,186
Feb 2, 2026	19.39	19.77	19.32	19.67	19.47	0.11%	13,330
Jan 30, 2026	19.56	19.85	19.44	19.65	19.44	-0.36%	1,773
Jan 29, 2026	19.80	20.02	19.60	19.72	19.52	-0.85%	1,932
Jan 28, 2026	20.03	20.06	19.75	19.89	19.68	-0.09%	809
Jan 27, 2026	19.95	20.15	19.79	19.91	19.70	-0.50%	3,809
Jan 26, 2026	20.29	20.60	19.99	20.01	19.80	-1.72%	2,376
Jan 23, 2026	20.85	20.88	20.32	20.36	20.15	-1.51%	2,014
Jan 22, 2026	20.84	20.98	20.62	20.67	20.46	0.83%	7,060
Jan 21, 2026	20.52	20.58	20.04	20.50	20.29	2.77%	2,009
Jan 20, 2026	20.38	20.39	19.94	19.95	19.74	-2.97%	8,330
Jan 16, 2026	20.97	21.05	20.51	20.56	20.35	-2.24%	7,080
Jan 15, 2026	21.13	21.19	20.90	21.03	20.81	-0.57%	124
Jan 14, 2026	21.04	21.46	20.92	21.15	20.93	0.19%	2,091
Jan 13, 2026	20.97	21.12	20.78	21.11	20.89	-0.55%	403
Jan 12, 2026	21.53	21.57	21.06	21.23	21.00	-0.26%	499
Jan 9, 2026	21.29	21.36	20.80	21.28	21.06	1.10%	2,270
Jan 8, 2026	20.70	21.12	20.59	21.05	20.83	1.05%	1,339