Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	21.57	21.70	21.20	21.44	-	-0.69%	1,308,642
Dec 12, 2025	22.49	22.63	21.48	21.59	21.59	-3.40%	4,142,205
Dec 11, 2025	22.56	22.70	22.06	22.35	22.35	-0.40%	2,985,111
Dec 10, 2025	21.97	22.77	21.91	22.44	22.44	2.61%	2,964,506
Dec 9, 2025	22.27	22.73	21.82	21.87	21.87	-2.84%	3,126,757
Dec 8, 2025	23.02	23.19	22.43	22.51	22.33	-3.64%	3,810,826
Dec 5, 2025	23.71	23.86	23.29	23.36	23.17	-1.56%	2,544,268
Dec 4, 2025	24.70	24.70	23.64	23.73	23.54	-2.87%	2,500,515
Dec 3, 2025	24.22	24.98	24.22	24.43	24.23	0.91%	1,724,194
Dec 2, 2025	24.22	24.33	23.62	24.21	24.02	0.12%	1,582,723
Dec 1, 2025	24.20	24.53	24.05	24.18	23.99	-1.27%	2,382,341
Nov 28, 2025	24.34	24.61	24.07	24.49	24.29	0.37%	808,238
Nov 26, 2025	24.02	24.70	24.01	24.40	24.20	0.83%	1,566,573
Nov 25, 2025	23.86	24.37	23.85	24.20	24.01	0.83%	1,839,959
Nov 24, 2025	23.58	24.45	23.29	24.00	23.81	2.39%	2,521,547
Nov 21, 2025	22.48	23.46	22.36	23.44	23.25	5.25%	5,329,089
Nov 20, 2025	22.95	23.40	22.17	22.27	22.09	-3.01%	4,011,418
Nov 19, 2025	23.73	24.08	22.87	22.96	22.78	-3.33%	2,327,381
Nov 18, 2025	23.70	24.05	23.56	23.75	23.56	-0.59%	1,819,426
Nov 17, 2025	24.49	24.65	23.67	23.89	23.70	-3.32%	2,262,858
Nov 14, 2025	24.59	24.86	24.49	24.71	24.51	-0.40%	1,691,247
Nov 13, 2025	24.94	25.42	24.66	24.81	24.61	-1.55%	1,722,868
Nov 12, 2025	25.28	25.65	25.00	25.20	25.00	-0.51%	1,533,041
Nov 11, 2025	25.50	25.68	25.12	25.33	25.13	0.36%	1,492,089
Nov 10, 2025	25.59	25.72	24.57	25.24	25.04	-1.37%	1,852,356
Nov 7, 2025	25.14	25.93	25.01	25.59	25.39	1.79%	2,008,452
Nov 6, 2025	25.33	25.68	24.80	25.14	24.94	-1.14%	1,945,215
Nov 5, 2025	25.41	25.73	24.75	25.43	25.23	0.28%	2,563,735
Nov 4, 2025	26.81	26.89	24.34	25.36	25.16	-6.46%	5,169,421
Nov 3, 2025	26.64	27.19	26.22	27.11	26.89	0.48%	3,107,208
Oct 31, 2025	26.12	27.07	26.02	26.98	26.76	1.24%	1,747,416
Oct 30, 2025	26.52	27.24	26.31	26.65	26.44	-1.11%	1,801,509
Oct 29, 2025	27.12	27.46	26.74	26.95	26.73	-1.50%	1,206,428
Oct 28, 2025	26.95	27.51	26.81	27.36	27.14	1.41%	1,048,360
Oct 27, 2025	27.60	27.93	26.71	26.98	26.76	-4.36%	2,379,951
Oct 24, 2025	27.89	28.36	27.67	28.21	27.98	2.10%	1,261,908
Oct 23, 2025	27.30	27.65	26.96	27.63	27.41	1.92%	1,592,363
Oct 22, 2025	27.23	27.60	26.86	27.11	26.89	-0.70%	1,134,322
Oct 21, 2025	26.77	27.40	26.63	27.30	27.08	2.32%	1,601,641
Oct 20, 2025	26.94	27.12	26.60	26.68	26.47	-0.22%	1,538,956
Oct 17, 2025	26.61	26.88	26.45	26.74	26.53	-0.22%	808,779
Oct 16, 2025	26.87	26.97	26.42	26.80	26.59	-0.33%	1,001,672
Oct 15, 2025	27.08	27.33	26.61	26.89	26.67	-0.41%	1,088,364
Oct 14, 2025	25.95	27.15	25.91	27.00	26.78	2.78%	1,121,509
Oct 13, 2025	26.16	26.45	26.01	26.27	26.06	0.81%	966,919
Oct 10, 2025	26.51	26.81	25.82	26.06	25.85	-1.66%	1,289,222
Oct 9, 2025	26.89	26.94	26.31	26.50	26.29	-1.60%	1,836,434
Oct 8, 2025	26.99	27.09	26.65	26.93	26.71	0.19%	1,011,946
Oct 7, 2025	26.58	26.98	26.50	26.88	26.67	1.28%	1,521,867
Oct 6, 2025	28.16	28.35	26.54	26.54	26.33	-6.45%	1,635,083