Harley-Davidson, Inc. (LON:0QYY)
London · Delayed Price · Currency is GBP · Price in USD 23.81
-1.32 (-5.27%)
At close: Aug 1, 2025
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.10 | 24.42 | 23.46 | 23.81 | 23.81 | -5.27% | 2,560 |
| Jul 31, 2025 | 26.38 | 26.67 | 24.75 | 25.14 | 25.14 | -6.18% | 1,853 |
| Jul 30, 2025 | 22.95 | 28.51 | 22.80 | 26.79 | 26.79 | 16.69% | 68,373 |
| Jul 29, 2025 | 24.08 | 24.20 | 22.95 | 22.96 | 22.96 | -3.29% | 3,287 |
| Jul 28, 2025 | 24.58 | 24.70 | 23.74 | 23.74 | 23.74 | -2.94% | 1,027 |
| Jul 25, 2025 | 24.41 | 24.48 | 24.02 | 24.46 | 24.46 | 1.29% | 240 |
| Jul 24, 2025 | 24.96 | 24.96 | 24.11 | 24.15 | 24.15 | -5.56% | 2,491 |
| Jul 23, 2025 | 24.81 | 25.61 | 24.60 | 25.57 | 25.57 | 4.85% | 783 |
| Jul 22, 2025 | 23.64 | 24.39 | 23.64 | 24.39 | 24.39 | 2.96% | 453 |
| Jul 21, 2025 | 23.81 | 23.89 | 23.62 | 23.69 | 23.69 | 0.22% | 465 |
| Jul 18, 2025 | 24.03 | 24.30 | 23.53 | 23.63 | 23.63 | 0.49% | 502 |
| Jul 17, 2025 | 23.65 | 24.02 | 23.27 | 23.52 | 23.52 | -1.75% | 865 |
| Jul 16, 2025 | 24.08 | 24.33 | 23.58 | 23.94 | 23.94 | -1.08% | 365 |
| Jul 15, 2025 | 24.70 | 24.82 | 24.20 | 24.20 | 24.20 | -1.17% | 238 |
| Jul 14, 2025 | 24.53 | 24.73 | 24.42 | 24.49 | 24.49 | -0.99% | 125 |
| Jul 11, 2025 | 24.73 | 24.83 | 24.56 | 24.73 | 24.73 | 0.53% | 130 |
| Jul 10, 2025 | 25.01 | 25.04 | 24.60 | 24.60 | 24.60 | -0.06% | 65 |
| Jul 9, 2025 | 24.86 | 25.00 | 24.62 | 24.62 | 24.62 | 0.84% | 107 |
| Jul 8, 2025 | 24.34 | 24.95 | 24.06 | 24.41 | 24.41 | -0.37% | 295 |
| Jul 7, 2025 | 24.98 | 25.18 | 24.44 | 24.50 | 24.50 | -3.88% | 1,389 |
| Jul 3, 2025 | 25.72 | 25.75 | 25.46 | 25.49 | 25.49 | 0.79% | 405 |
| Jul 2, 2025 | 25.31 | 25.56 | 25.14 | 25.29 | 25.29 | 0.76% | 585 |
| Jul 1, 2025 | 23.80 | 25.61 | 23.41 | 25.10 | 25.10 | 6.57% | 455 |
| Jun 30, 2025 | 23.49 | 23.66 | 23.44 | 23.55 | 23.55 | -0.48% | 130 |
| Jun 27, 2025 | 23.87 | 23.93 | 23.62 | 23.66 | 23.66 | 0.77% | 121 |
| Jun 26, 2025 | 23.34 | 23.65 | 23.24 | 23.48 | 23.48 | 1.83% | 140 |
| Jun 25, 2025 | 23.56 | 23.78 | 22.96 | 23.06 | 23.06 | -2.79% | 1,919 |
| Jun 24, 2025 | 23.83 | 24.01 | 23.51 | 23.72 | 23.72 | 1.57% | 890 |
| Jun 23, 2025 | 23.64 | 23.64 | 23.00 | 23.36 | 23.36 | 0.89% | 428 |
| Jun 20, 2025 | 23.47 | 23.70 | 23.15 | 23.15 | 23.15 | -1.41% | 1,050 |
| Jun 18, 2025 | 23.43 | 23.77 | 23.43 | 23.48 | 23.48 | -0.76% | 552 |
| Jun 17, 2025 | 24.16 | 24.16 | 23.66 | 23.66 | 23.66 | -2.82% | 3,548 |
| Jun 16, 2025 | 24.84 | 24.84 | 24.35 | 24.35 | 24.35 | -0.70% | 169 |
| Jun 13, 2025 | 24.39 | 24.70 | 24.28 | 24.52 | 24.52 | -1.27% | 192 |
| Jun 12, 2025 | 24.57 | 24.84 | 24.35 | 24.84 | 24.84 | -0.93% | 93 |
| Jun 11, 2025 | 25.63 | 25.70 | 25.05 | 25.07 | 25.07 | -2.01% | 177 |
| Jun 10, 2025 | 25.24 | 25.62 | 25.16 | 25.58 | 25.58 | 1.12% | 446 |
| Jun 9, 2025 | 24.85 | 25.30 | 24.79 | 25.30 | 25.30 | 2.59% | 216 |
| Jun 6, 2025 | 24.75 | 24.75 | 24.56 | 24.66 | 24.66 | 1.57% | 243 |
| Jun 5, 2025 | 24.39 | 24.54 | 24.10 | 24.28 | 24.28 | -1.53% | 138 |
| Jun 4, 2025 | 24.54 | 24.66 | 24.35 | 24.66 | 24.66 | 0.64% | 70 |
| Jun 3, 2025 | 23.73 | 24.56 | 23.57 | 24.50 | 24.50 | 4.17% | 275 |
| Jun 2, 2025 | 24.00 | 24.00 | 23.34 | 23.52 | 23.52 | -3.28% | 300 |
| May 30, 2025 | 24.45 | 24.57 | 24.25 | 24.32 | 24.14 | -0.23% | 1,732 |
| May 29, 2025 | 24.76 | 25.10 | 24.38 | 24.38 | 24.20 | -1.06% | 186 |
| May 28, 2025 | 24.80 | 24.99 | 24.40 | 24.64 | 24.45 | 0.26% | 38 |
| May 27, 2025 | 24.70 | 24.75 | 24.08 | 24.57 | 24.39 | 1.04% | 147 |
| May 23, 2025 | 23.67 | 24.40 | 23.67 | 24.32 | 24.14 | -1.38% | 313 |
| May 22, 2025 | 24.77 | 24.77 | 24.44 | 24.66 | 24.48 | -0.56% | 53 |
| May 21, 2025 | 25.49 | 25.64 | 24.80 | 24.80 | 24.62 | -5.51% | 249 |