Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.70	20.90	20.24	20.38	20.38	-2.78%	691
Feb 10, 2026	20.56	21.25	17.25	20.96	20.96	4.80%	15,213
Feb 9, 2026	20.89	20.89	19.80	20.00	20.00	-1.39%	6,098
Feb 6, 2026	20.08	20.42	19.95	20.28	20.28	1.97%	613
Feb 5, 2026	20.16	20.64	19.87	19.89	19.89	-3.07%	777
Feb 4, 2026	20.45	20.62	19.80	20.52	20.52	3.58%	8,192
Feb 3, 2026	19.50	20.27	19.48	19.81	19.81	0.71%	1,186
Feb 2, 2026	19.39	19.77	19.32	19.67	19.67	0.11%	13,330
Jan 30, 2026	19.56	19.85	19.44	19.65	19.65	-0.36%	1,773
Jan 29, 2026	19.80	20.02	19.60	19.72	19.72	-0.85%	1,932
Jan 28, 2026	20.03	20.06	19.75	19.89	19.89	-0.09%	809
Jan 27, 2026	19.95	20.15	19.79	19.91	19.91	-0.50%	3,809
Jan 26, 2026	20.29	20.60	19.99	20.01	20.01	-1.72%	2,376
Jan 23, 2026	20.85	20.88	20.32	20.36	20.36	-1.51%	2,014
Jan 22, 2026	20.84	20.98	20.62	20.67	20.67	0.83%	7,060
Jan 21, 2026	20.52	20.58	20.04	20.50	20.50	2.77%	2,009
Jan 20, 2026	20.38	20.39	19.94	19.95	19.95	-2.97%	8,330
Jan 16, 2026	20.97	21.05	20.51	20.56	20.56	-2.24%	7,080
Jan 15, 2026	21.13	21.19	20.90	21.03	21.03	-0.57%	124
Jan 14, 2026	21.04	21.46	20.92	21.15	21.15	0.19%	2,091
Jan 13, 2026	20.97	21.12	20.78	21.11	21.11	-0.55%	403
Jan 12, 2026	21.53	21.57	21.06	21.23	21.23	-0.26%	499
Jan 9, 2026	21.29	21.36	20.80	21.28	21.28	1.10%	2,270
Jan 8, 2026	20.70	21.12	20.59	21.05	21.05	1.05%	1,339
Jan 7, 2026	21.42	21.42	20.77	20.83	20.83	-1.03%	2,322
Jan 6, 2026	20.55	21.05	20.40	21.05	21.05	1.94%	2,723
Jan 5, 2026	20.59	20.88	20.47	20.65	20.65	-0.44%	2,613
Jan 2, 2026	20.57	20.87	20.57	20.74	20.74	0.43%	2,305
Dec 31, 2025	20.81	20.96	20.54	20.65	20.65	-1.50%	1,971
Dec 30, 2025	20.81	21.13	20.76	20.97	20.97	0.65%	1,397
Dec 29, 2025	21.10	21.10	20.80	20.83	20.83	-0.53%	1,436
Dec 24, 2025	20.70	20.94	20.60	20.94	20.94	1.61%	1,211
Dec 23, 2025	20.86	20.97	20.57	20.61	20.61	-1.84%	1,751
Dec 22, 2025	21.23	21.28	21.00	21.00	21.00	-0.71%	1,172
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