Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.19	18.28	17.93	18.00	18.00	-2.12%	4,659,573
Feb 26, 2026	18.52	18.73	18.30	18.39	18.39	-1.55%	3,609,789
Feb 25, 2026	19.36	19.56	18.65	18.68	18.68	-4.01%	2,869,634
Feb 24, 2026	19.40	19.83	19.34	19.46	19.46	0.46%	2,403,958
Feb 23, 2026	20.08	20.09	19.01	19.37	19.37	-3.68%	2,984,947
Feb 20, 2026	20.16	20.72	20.00	20.11	20.11	-0.84%	2,873,679
Feb 19, 2026	20.36	20.57	20.11	20.28	20.28	-1.46%	2,814,439
Feb 18, 2026	20.08	20.66	20.05	20.58	20.58	1.13%	3,291,186
Feb 17, 2026	20.41	20.84	19.98	20.35	20.35	-0.34%	3,308,289
Feb 13, 2026	19.65	20.44	19.53	20.42	20.42	3.65%	4,401,493
Feb 12, 2026	20.91	21.34	19.49	19.70	19.70	-4.28%	5,760,349
Feb 11, 2026	20.90	20.97	20.12	20.58	20.58	-1.72%	5,794,739
Feb 10, 2026	19.78	21.32	19.38	20.94	20.94	3.97%	9,677,411
Feb 9, 2026	20.46	20.49	19.78	20.14	20.14	-1.71%	4,549,476
Feb 6, 2026	20.07	20.57	19.92	20.49	20.49	1.99%	3,612,994
Feb 5, 2026	20.38	20.48	19.81	20.09	20.09	-2.05%	2,919,251
Feb 4, 2026	20.26	20.74	20.01	20.51	20.51	2.96%	3,430,591
Feb 3, 2026	19.55	20.35	19.52	19.92	19.92	1.84%	2,647,658
Feb 2, 2026	19.52	19.75	19.33	19.56	19.56	-1.21%	3,309,089
Jan 30, 2026	19.65	19.91	19.44	19.80	19.80	0.46%	2,553,217
Jan 29, 2026	19.82	20.05	19.58	19.71	19.71	-0.86%	3,994,611
Jan 28, 2026	19.88	20.21	19.83	19.88	19.88	-0.45%	2,926,055
Jan 27, 2026	20.01	20.06	19.77	19.97	19.97	-0.25%	2,407,738
Jan 26, 2026	20.35	20.47	19.99	20.02	20.02	-1.38%	3,136,023
Jan 23, 2026	20.83	20.95	20.30	20.30	20.30	-2.31%	2,185,038
Jan 22, 2026	20.62	21.00	20.62	20.78	20.78	1.17%	2,549,845
Jan 21, 2026	20.33	20.86	20.32	20.54	20.54	2.19%	2,696,878
Jan 20, 2026	20.39	20.40	19.90	20.10	20.10	-1.90%	3,726,683
Jan 16, 2026	21.02	21.04	20.46	20.49	20.49	-2.75%	2,499,140
Jan 15, 2026	21.13	21.19	20.86	21.07	21.07	0.10%	2,366,729
Jan 14, 2026	21.04	21.46	20.95	21.05	21.05	-0.24%	2,550,131
Jan 13, 2026	20.97	21.19	20.75	21.10	21.10	1.34%	2,583,226
Jan 12, 2026	21.25	21.58	20.78	20.82	20.82	-2.85%	3,986,258
Jan 9, 2026	21.29	21.44	20.75	21.43	21.43	1.32%	2,437,263
Jan 8, 2026	20.70	21.24	20.66	21.15	21.15	1.29%	2,379,537
Jan 7, 2026	21.32	21.42	20.72	20.88	20.88	-1.97%	2,381,995
Jan 6, 2026	20.43	21.30	20.38	21.30	21.30	3.80%	3,150,842
Jan 5, 2026	20.55	20.87	20.44	20.52	20.52	-0.58%	3,024,729
Jan 2, 2026	20.57	20.89	20.57	20.64	20.64	0.73%	2,452,208
Dec 31, 2025	20.81	20.88	20.40	20.49	20.49	-1.59%	2,993,324
Dec 30, 2025	20.77	21.17	20.75	20.82	20.82	-	2,071,803
Dec 29, 2025	21.01	21.08	20.77	20.82	20.82	-0.86%	2,154,689
Dec 26, 2025	20.83	21.06	20.72	21.00	21.00	0.48%	1,745,628
Dec 24, 2025	20.74	20.94	20.55	20.90	20.90	0.82%	1,101,438
Dec 23, 2025	20.85	20.92	20.51	20.73	20.73	-0.81%	2,471,562
Dec 22, 2025	21.23	21.41	20.88	20.90	20.90	-1.65%	2,294,462
Dec 19, 2025	21.37	21.51	21.06	21.25	21.25	0.05%	4,515,761
Dec 18, 2025	21.41	21.48	20.96	21.24	21.24	0.19%	3,316,999
Dec 17, 2025	21.27	21.56	20.93	21.20	21.20	-0.24%	3,029,736
Dec 16, 2025	21.42	21.45	21.03	21.25	21.25	-0.56%	2,869,021