Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.22	31.15	30.19	30.75	30.75	1.92%	5,391,607
Dec 19, 2024	30.73	31.24	29.74	30.17	30.17	-1.02%	1,915,359
Dec 18, 2024	31.65	32.38	30.33	30.48	30.48	-3.42%	1,263,700
Dec 17, 2024	31.86	32.17	31.53	31.56	31.56	-1.38%	1,026,631
Dec 16, 2024	32.32	32.46	31.75	32.00	32.00	-1.81%	1,264,441
Dec 13, 2024	33.00	33.02	32.30	32.59	32.59	-1.33%	1,424,061
Dec 12, 2024	33.36	33.59	33.03	33.03	33.03	-0.75%	1,056,687
Dec 11, 2024	33.49	33.58	32.99	33.28	33.28	0.24%	1,406,061
Dec 10, 2024	33.55	33.62	32.91	33.20	33.20	-1.04%	1,027,783
Dec 9, 2024	33.32	34.09	33.30	33.55	33.38	1.57%	1,149,784
Dec 6, 2024	33.31	33.80	32.91	33.03	32.86	0.52%	1,043,998
Dec 5, 2024	33.44	33.60	32.75	32.86	32.69	-1.23%	1,322,937
Dec 4, 2024	33.41	33.73	33.08	33.27	33.10	-1.63%	1,359,987
Dec 3, 2024	34.00	34.11	33.57	33.82	33.65	-0.62%	890,149
Dec 2, 2024	33.71	34.37	33.38	34.03	33.85	1.19%	1,053,499
Nov 29, 2024	33.92	34.10	33.50	33.63	33.46	-0.33%	616,268
Nov 27, 2024	33.62	34.09	33.62	33.74	33.57	0.84%	1,169,279
Nov 26, 2024	34.14	34.23	33.23	33.46	33.29	-3.01%	1,261,006
Nov 25, 2024	34.02	35.21	33.79	34.50	34.32	2.83%	1,420,047
Nov 22, 2024	32.94	33.98	32.88	33.55	33.38	2.19%	1,585,977
Nov 21, 2024	32.52	32.99	32.31	32.83	32.66	1.05%	856,954
Nov 20, 2024	32.59	32.77	32.04	32.49	32.32	-0.70%	1,003,294
Nov 19, 2024	32.53	32.86	32.26	32.72	32.55	-0.76%	1,139,659
Nov 18, 2024	32.79	33.53	32.65	32.97	32.80	0.21%	1,084,891
Nov 15, 2024	32.73	32.99	32.28	32.90	32.73	0.77%	1,290,178
Nov 14, 2024	32.14	33.00	32.06	32.65	32.48	2.29%	1,465,748
Nov 13, 2024	31.91	32.84	31.89	31.92	31.76	0.31%	1,377,670
Nov 12, 2024	32.87	32.87	31.56	31.82	31.66	-3.75%	1,287,833
Nov 11, 2024	33.34	33.63	32.96	33.06	32.89	0.43%	1,105,070
Nov 8, 2024	33.19	33.34	32.60	32.92	32.75	-0.90%	1,268,062
Nov 7, 2024	33.33	33.50	32.92	33.22	33.05	-0.39%	1,443,940
Nov 6, 2024	33.60	34.21	32.91	33.35	33.18	3.67%	2,166,113
Nov 5, 2024	31.46	32.22	31.32	32.17	32.00	1.10%	1,476,163
Nov 4, 2024	31.84	32.48	31.74	31.82	31.66	-0.16%	1,254,511
Nov 1, 2024	31.97	32.08	31.60	31.87	31.71	-0.25%	1,910,664
Oct 31, 2024	32.19	32.61	31.93	31.95	31.79	-0.84%	1,315,861
Oct 30, 2024	32.44	32.82	32.01	32.22	32.05	-1.26%	1,440,643
Oct 29, 2024	32.09	33.36	32.04	32.63	32.46	-0.70%	1,814,865
Oct 28, 2024	32.04	33.33	32.04	32.86	32.69	3.17%	2,259,022
Oct 25, 2024	32.09	32.86	31.79	31.85	31.69	0.57%	2,822,302
Oct 24, 2024	34.76	35.12	31.44	31.67	31.51	-7.21%	3,939,824
Oct 23, 2024	34.26	34.55	33.66	34.13	33.95	-1.16%	2,109,352
Oct 22, 2024	35.02	35.25	34.28	34.53	34.35	-2.70%	1,970,768
Oct 21, 2024	36.12	36.34	35.45	35.49	35.31	-2.04%	906,916
Oct 18, 2024	36.84	36.94	36.21	36.23	36.04	-1.15%	1,229,771
Oct 17, 2024	36.49	36.72	36.03	36.65	36.46	0.38%	1,683,288
Oct 16, 2024	35.53	36.60	35.53	36.51	36.32	3.60%	1,508,289
Oct 15, 2024	35.34	36.39	35.19	35.24	35.06	-0.62%	1,872,890
Oct 14, 2024	34.64	35.54	34.19	35.46	35.28	1.96%	1,295,037
Oct 11, 2024	33.82	34.83	33.76	34.78	34.60	3.02%	1,082,905
Oct 10, 2024	33.77	34.07	33.54	33.76	33.59	-0.59%	1,386,008
Oct 9, 2024	34.15	34.17	33.50	33.96	33.78	-0.32%	1,100,202
Oct 8, 2024	33.48	34.32	33.47	34.07	33.89	0.77%	1,391,670
Oct 7, 2024	34.48	34.48	33.16	33.81	33.64	-2.79%	2,340,083
Oct 4, 2024	36.45	36.54	34.72	34.78	34.60	-1.17%	2,034,977
Oct 3, 2024	36.03	36.42	34.89	35.19	35.01	-3.48%	2,665,523
Oct 2, 2024	36.27	37.12	36.18	36.46	36.27	-4.10%	3,145,651
Oct 1, 2024	38.35	38.43	37.60	38.02	37.82	-1.32%	2,346,298
Sep 30, 2024	39.05	39.25	38.39	38.53	38.33	-2.13%	1,191,336
Sep 27, 2024	39.06	39.87	38.65	39.37	39.17	2.93%	1,210,622
Sep 26, 2024	38.58	39.13	38.15	38.25	38.05	0.18%	1,597,410
Sep 25, 2024	38.28	38.62	37.83	38.18	37.98	-0.81%	2,435,214
Sep 24, 2024	38.89	38.92	38.18	38.49	38.29	-0.52%	1,843,318
Sep 23, 2024	38.70	39.46	38.36	38.69	38.49	0.29%	2,150,957
Sep 20, 2024	39.80	39.80	38.58	38.58	38.38	-2.40%	6,583,862
Sep 19, 2024	39.25	39.93	38.67	39.53	39.33	3.05%	1,978,167
Sep 18, 2024	38.96	39.87	38.22	38.36	38.16	-1.24%	1,936,766
Sep 17, 2024	38.38	39.51	38.26	38.84	38.64	2.32%	1,322,734
Sep 16, 2024	37.68	38.28	37.21	37.96	37.76	0.58%	1,461,631
Sep 13, 2024	36.02	37.99	36.02	37.74	37.38	6.40%	2,176,688
Sep 12, 2024	35.08	35.64	34.71	35.47	35.13	1.11%	1,335,623
Sep 11, 2024	34.66	35.12	34.28	35.08	34.74	0.60%	1,186,209
Sep 10, 2024	36.32	36.50	34.60	34.87	34.53	-4.20%	1,827,888
Sep 9, 2024	36.49	37.14	36.20	36.40	36.05	-0.19%	1,187,145
Sep 6, 2024	37.14	37.54	36.33	36.47	36.12	-2.56%	2,424,741
Sep 5, 2024	37.74	37.96	37.12	37.43	37.07	-0.24%	1,857,435
Sep 4, 2024	37.09	37.95	36.99	37.52	37.16	0.67%	948,962
Sep 3, 2024	37.14	37.89	36.90	37.27	36.91	-0.45%	1,076,845
Aug 30, 2024	37.85	37.97	37.17	37.44	37.08	-0.27%	1,260,095
Aug 29, 2024	37.98	38.32	37.47	37.54	37.18	-0.66%	1,135,334
Aug 28, 2024	37.64	38.10	37.58	37.79	37.43	-1.36%	1,728,383
Aug 27, 2024	37.94	38.38	37.77	38.31	37.94	0.55%	974,444
Aug 26, 2024	38.46	38.63	38.05	38.10	37.73	-0.08%	940,476
Aug 23, 2024	36.58	38.47	36.54	38.13	37.76	5.13%	1,497,003
Aug 22, 2024	37.17	37.35	36.17	36.27	35.92	-1.63%	1,484,263
Aug 21, 2024	36.92	37.06	36.57	36.87	36.51	0.93%	1,359,855
Aug 20, 2024	36.81	37.03	36.26	36.53	36.18	-0.73%	1,120,124
Aug 19, 2024	36.54	36.91	36.38	36.80	36.44	0.79%	1,295,810
Aug 16, 2024	36.72	37.20	36.38	36.51	36.16	-0.95%	1,107,747
Aug 15, 2024	37.05	37.57	36.57	36.86	36.50	2.45%	1,113,426
Aug 14, 2024	36.45	36.62	35.70	35.98	35.63	-0.77%	1,010,146
Aug 13, 2024	35.00	36.39	34.68	36.26	35.91	4.02%	1,747,795
Aug 12, 2024	35.25	35.55	34.73	34.86	34.52	-1.55%	1,371,728
Aug 9, 2024	36.09	36.14	35.22	35.41	35.07	-1.83%	1,938,530
Aug 8, 2024	35.56	36.73	35.56	36.07	35.72	2.56%	1,272,445
Aug 7, 2024	36.25	36.58	35.13	35.17	34.83	-1.65%	1,718,730
Aug 6, 2024	35.90	36.42	35.31	35.76	35.41	-	1,332,010
Aug 5, 2024	33.88	36.33	33.50	35.76	35.41	-0.08%	2,423,227
Aug 2, 2024	35.66	36.00	34.61	35.79	35.44	-1.95%	1,607,196
Aug 1, 2024	37.51	37.94	36.02	36.50	36.15	-2.67%	1,529,649