Harley-Davidson, Inc. (LON:0QYY)
London · Delayed Price · Currency is GBP · Price in USD 21.15
+0.10 (0.46%)
Dec 19, 2025, 7:14 PM BST
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.50 | 21.50 | 21.06 | 21.15 | 21.15 | 0.46% | 1,795 |
| Dec 18, 2025 | 21.41 | 21.59 | 21.00 | 21.05 | 21.05 | -0.34% | 595 |
| Dec 17, 2025 | 21.27 | 21.55 | 20.98 | 21.12 | 21.12 | 0.02% | 1,270 |
| Dec 16, 2025 | 21.11 | 21.45 | 21.11 | 21.12 | 21.12 | -2.15% | 2,298 |
| Dec 15, 2025 | 21.33 | 21.84 | 21.20 | 21.58 | 21.58 | -0.49% | 1,963 |
| Dec 12, 2025 | 22.59 | 22.66 | 21.69 | 21.69 | 21.69 | -2.00% | 2,600 |
| Dec 11, 2025 | 22.39 | 22.83 | 22.13 | 22.13 | 22.13 | -0.44% | 2,053 |
| Dec 10, 2025 | 21.88 | 22.24 | 21.88 | 22.23 | 22.23 | 0.67% | 1,102 |
| Dec 9, 2025 | 22.55 | 22.73 | 22.02 | 22.08 | 22.08 | -2.48% | 2,157 |
| Dec 8, 2025 | 23.02 | 23.28 | 22.59 | 22.64 | 22.46 | -3.21% | 20,169 |
| Dec 5, 2025 | 23.78 | 24.09 | 23.35 | 23.39 | 23.21 | -2.08% | 701 |
| Dec 4, 2025 | 24.51 | 24.51 | 23.84 | 23.89 | 23.70 | -2.41% | 451 |
| Dec 3, 2025 | 24.20 | 24.99 | 24.20 | 24.48 | 24.29 | 1.61% | 927 |
| Dec 2, 2025 | 24.50 | 24.50 | 23.66 | 24.09 | 23.90 | -0.98% | 121 |
| Dec 1, 2025 | 24.20 | 24.46 | 24.10 | 24.33 | 24.14 | -0.92% | 807 |
| Nov 28, 2025 | 24.20 | 24.57 | 24.20 | 24.56 | 24.36 | 0.39% | 425 |
| Nov 26, 2025 | 24.18 | 24.49 | 24.02 | 24.46 | 24.27 | 1.33% | 47 |
| Nov 25, 2025 | 23.98 | 24.29 | 23.81 | 24.14 | 23.95 | -0.39% | 564 |
| Nov 24, 2025 | 23.58 | 24.41 | 23.35 | 24.24 | 24.05 | 4.15% | 1,098 |
| Nov 21, 2025 | 22.48 | 23.27 | 22.39 | 23.27 | 23.09 | 3.46% | 1,066 |
| Nov 20, 2025 | 23.10 | 23.59 | 22.49 | 22.49 | 22.32 | -2.59% | 494 |
| Nov 19, 2025 | 23.70 | 23.99 | 23.09 | 23.09 | 22.91 | -2.19% | 673 |
| Nov 18, 2025 | 23.72 | 23.98 | 23.51 | 23.61 | 23.42 | -1.63% | 602 |
| Nov 17, 2025 | 24.49 | 24.68 | 24.00 | 24.00 | 23.81 | -2.28% | 842 |
| Nov 14, 2025 | 24.59 | 24.83 | 24.33 | 24.56 | 24.37 | -1.84% | 473 |
| Nov 13, 2025 | 24.94 | 25.36 | 24.78 | 25.02 | 24.82 | -0.12% | 496 |
| Nov 12, 2025 | 25.46 | 25.56 | 25.05 | 25.05 | 24.85 | -0.36% | 1,851 |
| Nov 11, 2025 | 25.50 | 25.55 | 25.05 | 25.14 | 24.94 | -0.83% | 48 |
| Nov 10, 2025 | 25.59 | 25.87 | 24.62 | 25.35 | 25.15 | -1.51% | 1,284 |
| Nov 7, 2025 | 25.14 | 25.81 | 25.00 | 25.74 | 25.54 | 3.41% | 97 |
| Nov 6, 2025 | 25.23 | 25.67 | 24.84 | 24.89 | 24.70 | -1.19% | 344 |
| Nov 5, 2025 | 25.60 | 25.60 | 24.76 | 25.19 | 24.99 | -2.33% | 432 |
| Nov 4, 2025 | 26.10 | 27.50 | 24.40 | 25.79 | 25.59 | -3.34% | 5,837 |
| Nov 3, 2025 | 26.83 | 26.83 | 26.41 | 26.68 | 26.47 | -0.70% | 171 |
| Oct 31, 2025 | 26.38 | 26.96 | 26.12 | 26.87 | 26.66 | -0.68% | 212 |
| Oct 30, 2025 | 26.52 | 27.16 | 26.25 | 27.05 | 26.84 | 0.33% | 120 |
| Oct 29, 2025 | 27.09 | 27.46 | 26.82 | 26.96 | 26.75 | -1.02% | 10,673 |
| Oct 28, 2025 | 26.99 | 27.46 | 26.53 | 27.24 | 27.03 | 1.60% | 194 |
| Oct 27, 2025 | 27.70 | 28.07 | 26.75 | 26.81 | 26.60 | -4.73% | 1,188 |
| Oct 24, 2025 | 27.89 | 28.21 | 27.64 | 28.14 | 27.92 | 2.29% | 751 |
| Oct 23, 2025 | 27.11 | 27.51 | 26.98 | 27.51 | 27.30 | 1.59% | 303 |
| Oct 22, 2025 | 27.23 | 27.57 | 26.90 | 27.08 | 26.87 | -0.55% | 340 |
| Oct 21, 2025 | 26.71 | 27.40 | 26.55 | 27.23 | 27.02 | 1.68% | 603 |
| Oct 20, 2025 | 26.74 | 27.13 | 26.68 | 26.78 | 26.57 | 0.98% | 153 |
| Oct 17, 2025 | 26.61 | 26.90 | 26.46 | 26.52 | 26.31 | -0.22% | 254 |
| Oct 16, 2025 | 26.02 | 27.02 | 26.02 | 26.58 | 26.37 | -0.25% | 966 |
| Oct 15, 2025 | 27.08 | 27.30 | 26.65 | 26.65 | 26.44 | -1.31% | 139 |
| Oct 14, 2025 | 26.19 | 27.02 | 25.95 | 27.00 | 26.79 | 2.94% | 2,470 |
| Oct 13, 2025 | 26.16 | 26.40 | 25.96 | 26.23 | 26.03 | 0.48% | 321 |
| Oct 10, 2025 | 26.51 | 26.81 | 25.98 | 26.10 | 25.90 | -1.05% | 7,619 |