Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.59	32.77	32.04	32.49	32.49	-0.70%	1,003,294
Nov 19, 2024	32.53	32.86	32.26	32.72	32.72	-0.76%	1,139,659
Nov 18, 2024	32.79	33.53	32.65	32.97	32.97	0.21%	1,084,891
Nov 15, 2024	32.73	32.99	32.28	32.90	32.90	0.77%	1,290,178
Nov 14, 2024	32.14	33.00	32.06	32.65	32.65	2.29%	1,465,748
Nov 13, 2024	31.91	32.84	31.89	31.92	31.92	0.31%	1,377,670
Nov 12, 2024	32.87	32.87	31.56	31.82	31.82	-3.75%	1,287,833
Nov 11, 2024	33.34	33.63	32.96	33.06	33.06	0.43%	1,105,070
Nov 8, 2024	33.19	33.34	32.60	32.92	32.92	-0.90%	1,268,062
Nov 7, 2024	33.33	33.50	32.92	33.22	33.22	-0.39%	1,443,940
Nov 6, 2024	33.60	34.21	32.91	33.35	33.35	3.67%	2,166,113
Nov 5, 2024	31.46	32.22	31.32	32.17	32.17	1.10%	1,476,163
Nov 4, 2024	31.84	32.48	31.74	31.82	31.82	-0.16%	1,254,511
Nov 1, 2024	31.97	32.08	31.60	31.87	31.87	-0.25%	1,910,664
Oct 31, 2024	32.19	32.61	31.93	31.95	31.95	-0.84%	1,315,861
Oct 30, 2024	32.44	32.82	32.01	32.22	32.22	-1.26%	1,440,643
Oct 29, 2024	32.09	33.36	32.04	32.63	32.63	-0.70%	1,814,865
Oct 28, 2024	32.04	33.33	32.04	32.86	32.86	3.17%	2,259,022
Oct 25, 2024	32.09	32.86	31.79	31.85	31.85	0.57%	2,822,302
Oct 24, 2024	34.76	35.12	31.44	31.67	31.67	-7.21%	3,939,824
Oct 23, 2024	34.26	34.55	33.66	34.13	34.13	-1.16%	2,109,352
Oct 22, 2024	35.02	35.25	34.28	34.53	34.53	-2.70%	1,970,768
Oct 21, 2024	36.12	36.34	35.45	35.49	35.49	-2.04%	906,916
Oct 18, 2024	36.84	36.94	36.21	36.23	36.23	-1.15%	1,229,771
Oct 17, 2024	36.49	36.72	36.03	36.65	36.65	0.38%	1,683,288
Oct 16, 2024	35.53	36.60	35.53	36.51	36.51	3.60%	1,508,289
Oct 15, 2024	35.34	36.39	35.19	35.24	35.24	-0.62%	1,872,890
Oct 14, 2024	34.64	35.54	34.19	35.46	35.46	1.96%	1,295,037
Oct 11, 2024	33.82	34.83	33.76	34.78	34.78	3.02%	1,082,905
Oct 10, 2024	33.77	34.07	33.54	33.76	33.76	-0.59%	1,386,008
Oct 9, 2024	34.15	34.17	33.50	33.96	33.96	-0.32%	1,100,202
Oct 8, 2024	33.48	34.32	33.47	34.07	34.07	0.77%	1,391,670
Oct 7, 2024	34.48	34.48	33.16	33.81	33.81	-2.79%	2,340,083
Oct 4, 2024	36.45	36.54	34.72	34.78	34.78	-1.17%	2,034,977
Oct 3, 2024	36.03	36.42	34.89	35.19	35.19	-3.48%	2,665,523
Oct 2, 2024	36.27	37.12	36.18	36.46	36.46	-4.10%	3,145,651
Oct 1, 2024	38.35	38.43	37.60	38.02	38.02	-1.32%	2,346,298
Sep 30, 2024	39.05	39.25	38.39	38.53	38.53	-2.13%	1,191,336
Sep 27, 2024	39.06	39.87	38.65	39.37	39.37	2.93%	1,210,622
Sep 26, 2024	38.58	39.13	38.15	38.25	38.25	0.18%	1,597,410
Sep 25, 2024	38.28	38.62	37.83	38.18	38.18	-0.81%	2,435,214
Sep 24, 2024	38.89	38.92	38.18	38.49	38.49	-0.52%	1,843,318
Sep 23, 2024	38.70	39.46	38.36	38.69	38.69	0.29%	2,150,957
Sep 20, 2024	39.80	39.80	38.58	38.58	38.58	-2.40%	6,583,862
Sep 19, 2024	39.25	39.93	38.67	39.53	39.53	3.05%	1,978,167
Sep 18, 2024	38.96	39.87	38.22	38.36	38.36	-1.24%	1,936,766
Sep 17, 2024	38.38	39.51	38.26	38.84	38.84	2.32%	1,322,734
Sep 16, 2024	37.68	38.28	37.21	37.96	37.96	0.58%	1,461,631
Sep 13, 2024	36.02	37.99	36.02	37.74	37.57	6.40%	2,176,688
Sep 12, 2024	35.08	35.64	34.71	35.47	35.31	1.11%	1,335,623
Sep 11, 2024	34.66	35.12	34.28	35.08	34.92	0.60%	1,186,209
Sep 10, 2024	36.32	36.50	34.60	34.87	34.71	-4.20%	1,827,888
Sep 9, 2024	36.49	37.14	36.20	36.40	36.24	-0.19%	1,187,145
Sep 6, 2024	37.14	37.54	36.33	36.47	36.31	-2.56%	2,424,741
Sep 5, 2024	37.74	37.96	37.12	37.43	37.26	-0.24%	1,857,435
Sep 4, 2024	37.09	37.95	36.99	37.52	37.35	0.67%	948,962
Sep 3, 2024	37.14	37.89	36.90	37.27	37.10	-0.45%	1,076,845
Aug 30, 2024	37.85	37.97	37.17	37.44	37.27	-0.27%	1,260,095
Aug 29, 2024	37.98	38.32	37.47	37.54	37.37	-0.66%	1,135,334
Aug 28, 2024	37.64	38.10	37.58	37.79	37.62	-1.36%	1,728,383
Aug 27, 2024	37.94	38.38	37.77	38.31	38.14	0.55%	974,444
Aug 26, 2024	38.46	38.63	38.05	38.10	37.93	-0.08%	940,476
Aug 23, 2024	36.58	38.47	36.54	38.13	37.96	5.13%	1,497,003
Aug 22, 2024	37.17	37.35	36.17	36.27	36.11	-1.63%	1,484,263
Aug 21, 2024	36.92	37.06	36.57	36.87	36.70	0.93%	1,359,855
Aug 20, 2024	36.81	37.03	36.26	36.53	36.37	-0.73%	1,120,124
Aug 19, 2024	36.54	36.91	36.38	36.80	36.63	0.79%	1,295,810
Aug 16, 2024	36.72	37.20	36.38	36.51	36.35	-0.95%	1,107,747
Aug 15, 2024	37.05	37.57	36.57	36.86	36.69	2.45%	1,113,426
Aug 14, 2024	36.45	36.62	35.70	35.98	35.82	-0.77%	1,010,146
Aug 13, 2024	35.00	36.39	34.68	36.26	36.10	4.02%	1,747,795
Aug 12, 2024	35.25	35.55	34.73	34.86	34.70	-1.55%	1,371,728
Aug 9, 2024	36.09	36.14	35.22	35.41	35.25	-1.83%	1,938,530
Aug 8, 2024	35.56	36.73	35.56	36.07	35.91	2.56%	1,272,445
Aug 7, 2024	36.25	36.58	35.13	35.17	35.01	-1.65%	1,718,730
Aug 6, 2024	35.90	36.42	35.31	35.76	35.60	-	1,332,010
Aug 5, 2024	33.88	36.33	33.50	35.76	35.60	-0.08%	2,423,227
Aug 2, 2024	35.66	36.00	34.61	35.79	35.63	-1.95%	1,607,196
Aug 1, 2024	37.51	37.94	36.02	36.50	36.34	-2.67%	1,529,649
Jul 31, 2024	38.38	38.50	37.45	37.50	37.33	-2.27%	2,470,537
Jul 30, 2024	37.94	38.80	37.69	38.37	38.20	1.51%	2,109,011
Jul 29, 2024	36.62	37.90	36.30	37.80	37.63	2.63%	2,417,611
Jul 26, 2024	36.75	37.33	35.25	36.83	36.66	1.21%	4,303,039
Jul 25, 2024	37.16	37.67	34.92	36.39	36.23	7.44%	5,304,923
Jul 24, 2024	34.45	35.00	33.74	33.87	33.72	-2.22%	2,543,070
Jul 23, 2024	34.00	34.92	33.41	34.64	34.48	-1.95%	2,141,643
Jul 22, 2024	34.89	35.47	34.21	35.33	35.17	2.05%	1,219,229
Jul 19, 2024	35.63	35.81	34.33	34.62	34.46	-3.59%	1,306,761
Jul 18, 2024	36.16	37.55	35.69	35.91	35.75	-0.72%	1,257,639
Jul 17, 2024	35.89	36.50	35.64	36.17	36.01	-0.44%	1,527,630
Jul 16, 2024	35.00	36.49	34.73	36.33	36.17	3.24%	1,719,808
Jul 15, 2024	34.38	35.45	34.33	35.19	35.03	2.36%	1,551,692
Jul 12, 2024	34.27	34.94	34.12	34.38	34.22	1.06%	1,430,139
Jul 11, 2024	33.00	34.06	32.97	34.02	33.87	5.46%	1,931,657
Jul 10, 2024	32.03	32.54	31.89	32.26	32.11	1.35%	1,426,277
Jul 9, 2024	31.71	32.33	31.67	31.83	31.69	-	999,315
Jul 8, 2024	32.08	32.31	31.73	31.83	31.69	-0.16%	1,371,068
Jul 5, 2024	32.26	32.57	31.67	31.88	31.74	-1.70%	2,096,409
Jul 3, 2024	32.15	32.69	31.96	32.43	32.28	1.44%	1,026,124
Jul 2, 2024	32.43	32.45	31.65	31.97	31.83	-1.17%	1,526,451