Harley-Davidson, Inc. (LON:0QYY)
London · Delayed Price · Currency is GBP · Price in USD 29.91
-0.35 (-1.15%)
At close: Sep 15, 2025
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.13 | 30.13 | 29.58 | 29.91 | 29.91 | -1.15% | 2,815 |
| Sep 12, 2025 | 30.61 | 30.61 | 30.26 | 30.26 | 30.26 | -1.63% | 241 |
| Sep 11, 2025 | 30.08 | 30.76 | 30.08 | 30.76 | 30.76 | 3.12% | 260 |
| Sep 10, 2025 | 30.67 | 30.77 | 29.83 | 29.83 | 29.83 | -3.47% | 428 |
| Sep 9, 2025 | 30.99 | 30.99 | 30.64 | 30.90 | 30.72 | 0.56% | 4,295 |
| Sep 8, 2025 | 30.28 | 30.90 | 30.12 | 30.73 | 30.55 | 0.58% | 1,228 |
| Sep 5, 2025 | 30.31 | 31.05 | 30.12 | 30.55 | 30.37 | 2.28% | 1,114 |
| Sep 4, 2025 | 29.50 | 30.09 | 29.39 | 29.87 | 29.70 | 1.67% | 254 |
| Sep 3, 2025 | 29.13 | 29.81 | 29.13 | 29.38 | 29.21 | 0.55% | 1,088 |
| Sep 2, 2025 | 28.86 | 29.26 | 28.62 | 29.22 | 29.05 | 0.65% | 319 |
| Aug 29, 2025 | 28.83 | 29.25 | 28.60 | 29.03 | 28.86 | 1.78% | 592 |
| Aug 28, 2025 | 29.34 | 29.34 | 28.52 | 28.52 | 28.35 | -2.10% | 762 |
| Aug 27, 2025 | 28.48 | 29.22 | 28.48 | 29.13 | 28.96 | 0.22% | 812 |
| Aug 26, 2025 | 29.00 | 29.21 | 28.69 | 29.07 | 28.90 | 0.72% | 2,002 |
| Aug 25, 2025 | 28.89 | 28.89 | 28.56 | 28.86 | 28.69 | 0.94% | 1,355 |
| Aug 22, 2025 | 27.32 | 28.60 | 27.32 | 28.59 | 28.42 | 5.61% | 1,679 |
| Aug 21, 2025 | 26.91 | 27.34 | 26.77 | 27.07 | 26.91 | -2.13% | 1,463 |
| Aug 20, 2025 | 27.72 | 27.91 | 27.55 | 27.66 | 27.50 | -0.90% | 893 |
| Aug 19, 2025 | 27.75 | 28.63 | 27.72 | 27.91 | 27.75 | 0.75% | 2,298 |
| Aug 18, 2025 | 27.50 | 27.84 | 27.11 | 27.71 | 27.54 | 0.70% | 228 |
| Aug 15, 2025 | 27.74 | 27.75 | 27.25 | 27.51 | 27.35 | 0.63% | 682 |
| Aug 14, 2025 | 27.00 | 27.35 | 26.69 | 27.34 | 27.18 | 1.00% | 1,794 |
| Aug 13, 2025 | 25.58 | 27.12 | 25.48 | 27.07 | 26.91 | 8.02% | 852 |
| Aug 12, 2025 | 24.45 | 25.26 | 24.33 | 25.06 | 24.91 | 4.17% | 379 |
| Aug 11, 2025 | 24.36 | 24.82 | 24.03 | 24.06 | 23.92 | -1.00% | 111 |
| Aug 8, 2025 | 24.34 | 24.45 | 24.10 | 24.30 | 24.16 | 0.46% | 2,037 |
| Aug 7, 2025 | 24.20 | 24.49 | 23.64 | 24.19 | 24.05 | -1.05% | 40 |
| Aug 6, 2025 | 24.20 | 24.45 | 23.93 | 24.45 | 24.30 | 1.35% | 1,056 |
| Aug 5, 2025 | 24.00 | 24.13 | 23.77 | 24.12 | 23.98 | 0.25% | 1,034 |
| Aug 4, 2025 | 24.00 | 24.64 | 23.79 | 24.06 | 23.92 | 1.04% | 1,330 |
| Aug 1, 2025 | 24.10 | 24.42 | 23.46 | 23.81 | 23.67 | -5.27% | 2,560 |
| Jul 31, 2025 | 26.38 | 26.67 | 24.75 | 25.14 | 24.99 | -6.18% | 1,853 |
| Jul 30, 2025 | 22.95 | 28.51 | 22.80 | 26.79 | 26.63 | 16.69% | 68,373 |
| Jul 29, 2025 | 24.08 | 24.20 | 22.95 | 22.96 | 22.82 | -3.29% | 3,287 |
| Jul 28, 2025 | 24.58 | 24.70 | 23.74 | 23.74 | 23.60 | -2.94% | 1,027 |
| Jul 25, 2025 | 24.41 | 24.48 | 24.02 | 24.46 | 24.32 | 1.29% | 240 |
| Jul 24, 2025 | 24.96 | 24.96 | 24.11 | 24.15 | 24.01 | -5.56% | 2,491 |
| Jul 23, 2025 | 24.81 | 25.61 | 24.60 | 25.57 | 25.42 | 4.85% | 783 |
| Jul 22, 2025 | 23.64 | 24.39 | 23.64 | 24.39 | 24.25 | 2.96% | 453 |
| Jul 21, 2025 | 23.81 | 23.89 | 23.62 | 23.69 | 23.55 | 0.22% | 465 |
| Jul 18, 2025 | 24.03 | 24.30 | 23.53 | 23.63 | 23.50 | 0.49% | 502 |
| Jul 17, 2025 | 23.65 | 24.02 | 23.27 | 23.52 | 23.38 | -1.75% | 865 |
| Jul 16, 2025 | 24.08 | 24.33 | 23.58 | 23.94 | 23.80 | -1.08% | 365 |
| Jul 15, 2025 | 24.70 | 24.82 | 24.20 | 24.20 | 24.06 | -1.17% | 238 |
| Jul 14, 2025 | 24.53 | 24.73 | 24.42 | 24.49 | 24.34 | -0.99% | 125 |
| Jul 11, 2025 | 24.73 | 24.83 | 24.56 | 24.73 | 24.59 | 0.53% | 130 |
| Jul 10, 2025 | 25.01 | 25.04 | 24.60 | 24.60 | 24.46 | -0.06% | 65 |
| Jul 9, 2025 | 24.86 | 25.00 | 24.62 | 24.62 | 24.47 | 0.84% | 107 |
| Jul 8, 2025 | 24.34 | 24.95 | 24.06 | 24.41 | 24.27 | -0.37% | 295 |
| Jul 7, 2025 | 24.98 | 25.18 | 24.44 | 24.50 | 24.36 | -3.88% | 1,389 |