Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	21.30	22.77	21.29	22.66	22.66	6.24%	3,809,579
Apr 8, 2026	21.27	21.63	21.04	21.33	21.33	0.71%	2,911,811
Apr 7, 2026	20.95	21.45	20.88	21.18	21.18	0.86%	3,157,188
Apr 6, 2026	20.88	21.20	20.82	21.00	21.00	0.67%	3,059,252
Apr 2, 2026	20.30	20.91	20.01	20.86	20.86	2.61%	2,904,192
Apr 1, 2026	20.26	20.57	20.03	20.33	20.33	0.54%	2,888,379
Mar 31, 2026	19.63	20.44	19.60	20.22	20.22	4.01%	3,489,897
Mar 30, 2026	19.42	19.79	19.26	19.44	19.44	-0.15%	3,512,931
Mar 27, 2026	19.40	19.68	19.28	19.47	19.47	-0.10%	3,975,151
Mar 26, 2026	18.32	19.68	18.32	19.49	19.49	5.52%	4,889,512
Mar 25, 2026	18.71	18.86	18.34	18.47	18.47	-0.75%	3,396,837
Mar 24, 2026	17.74	19.19	17.60	18.61	18.61	4.61%	3,803,414
Mar 23, 2026	18.05	18.42	17.66	17.79	17.79	1.19%	4,618,602
Mar 20, 2026	17.67	18.07	17.54	17.58	17.58	-0.11%	6,127,318
Mar 19, 2026	17.09	17.68	17.09	17.60	17.60	2.39%	3,047,187
Mar 18, 2026	17.40	17.90	17.10	17.19	17.19	-1.83%	2,874,024
Mar 17, 2026	17.90	18.21	17.51	17.51	17.51	-1.74%	3,338,854
Mar 16, 2026	17.76	18.05	17.72	17.82	17.82	1.08%	2,584,277
Mar 13, 2026	17.84	18.00	17.54	17.63	17.63	-1.89%	3,391,372
Mar 12, 2026	18.00	18.48	17.86	17.97	17.97	-1.26%	3,976,002
Mar 11, 2026	18.71	19.05	18.16	18.20	18.20	-3.75%	4,460,394
Mar 10, 2026	19.19	19.58	18.74	18.91	18.91	0.75%	3,291,850
Mar 9, 2026	19.10	19.10	17.81	18.77	18.77	-2.29%	4,119,691
Mar 6, 2026	18.89	19.24	18.45	19.21	19.21	0.68%	3,713,183
Mar 5, 2026	19.25	19.48	18.70	19.08	19.08	-1.95%	5,131,129
Mar 4, 2026	18.47	19.63	18.40	19.46	19.46	5.25%	6,719,083
Mar 3, 2026	17.30	18.55	17.30	18.49	18.49	4.05%	5,106,135
Mar 2, 2026	17.46	17.79	17.11	17.77	17.77	-1.28%	3,672,464
Feb 27, 2026	18.19	18.28	17.93	18.00	17.81	-2.12%	4,778,596
Feb 26, 2026	18.52	18.73	18.30	18.39	18.20	-1.55%	3,617,425
Feb 25, 2026	19.36	19.56	18.65	18.68	18.49	-4.01%	2,873,003
Feb 24, 2026	19.40	19.83	19.34	19.46	19.26	0.46%	2,408,123
Feb 23, 2026	20.08	20.09	19.01	19.37	19.17	-3.68%	2,985,918
Feb 20, 2026	20.16	20.72	20.00	20.11	19.90	-0.84%	2,873,719
Feb 19, 2026	20.36	20.57	20.11	20.28	20.07	-1.46%	2,822,030
Feb 18, 2026	20.08	20.66	20.05	20.58	20.37	1.13%	3,294,793
Feb 17, 2026	20.41	20.84	19.98	20.35	20.14	-0.34%	3,310,237
Feb 13, 2026	19.65	20.44	19.53	20.42	20.21	3.65%	4,500,158
Feb 12, 2026	20.91	21.34	19.49	19.70	19.49	-4.28%	5,843,718
Feb 11, 2026	20.90	20.97	20.12	20.58	20.37	-1.72%	5,795,908
Feb 10, 2026	19.78	21.32	19.38	20.94	20.72	3.97%	9,680,707
Feb 9, 2026	20.46	20.49	19.78	20.14	19.93	-1.71%	4,557,279
Feb 6, 2026	20.07	20.57	19.92	20.49	20.28	1.99%	3,613,212
Feb 5, 2026	20.38	20.48	19.81	20.09	19.88	-2.05%	2,920,553
Feb 4, 2026	20.26	20.74	20.01	20.51	20.30	2.96%	3,433,920
Feb 3, 2026	19.55	20.35	19.52	19.92	19.71	1.84%	2,653,369
Feb 2, 2026	19.52	19.75	19.33	19.56	19.36	-1.21%	3,309,614
Jan 30, 2026	19.65	19.91	19.44	19.80	19.59	0.46%	2,567,767
Jan 29, 2026	19.82	20.05	19.58	19.71	19.50	-0.86%	3,996,035
Jan 28, 2026	19.88	20.21	19.83	19.88	19.67	-0.45%	2,928,127