Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2024	33.67	33.71	32.28	32.35	32.20	-3.55%	1,312,688
Jun 28, 2024	33.65	33.81	33.08	33.54	33.39	0.42%	1,646,887
Jun 27, 2024	33.49	33.49	33.01	33.40	33.25	-0.68%	1,053,373
Jun 26, 2024	33.21	33.78	33.09	33.63	33.48	1.39%	827,609
Jun 25, 2024	33.86	33.94	32.96	33.17	33.02	-2.50%	1,306,831
Jun 24, 2024	33.84	34.34	33.66	34.02	33.87	1.04%	1,125,210
Jun 21, 2024	33.06	33.71	32.91	33.67	33.52	1.26%	2,696,532
Jun 20, 2024	33.35	33.70	33.17	33.25	33.10	-2.23%	2,317,073
Jun 18, 2024	33.46	34.07	33.46	34.01	33.86	1.37%	1,493,345
Jun 17, 2024	32.59	33.56	32.46	33.55	33.40	3.17%	1,795,194
Jun 14, 2024	32.50	32.78	31.96	32.52	32.37	-1.90%	1,462,017
Jun 13, 2024	33.45	33.50	32.94	33.15	33.00	-1.31%	1,448,767
Jun 12, 2024	34.43	34.61	33.25	33.59	33.44	-0.39%	1,600,027
Jun 11, 2024	33.70	33.90	32.83	33.72	33.57	-1.35%	1,713,860
Jun 10, 2024	33.92	34.60	33.58	34.18	34.03	-0.55%	1,223,949
Jun 7, 2024	34.04	34.63	34.00	34.37	34.22	-0.03%	1,101,194
Jun 6, 2024	35.00	35.17	33.93	34.38	34.22	-2.72%	1,592,000
Jun 5, 2024	35.04	35.42	34.84	35.34	35.18	1.00%	1,636,162
Jun 4, 2024	35.05	36.21	34.50	34.99	34.66	-5.28%	2,076,969
Jun 3, 2024	35.98	36.97	35.86	36.94	36.59	2.95%	1,536,266
May 31, 2024	35.15	35.93	35.10	35.88	35.54	2.08%	1,384,948
May 30, 2024	34.18	35.21	34.18	35.15	34.82	3.32%	994,103
May 29, 2024	34.21	34.61	33.85	34.02	33.70	-2.19%	1,153,973
May 28, 2024	35.17	35.33	34.66	34.78	34.45	-1.22%	1,002,483
May 24, 2024	35.41	35.42	35.04	35.21	34.88	0.14%	779,849
May 23, 2024	35.83	35.83	34.97	35.16	34.83	-1.29%	937,585
May 22, 2024	34.99	35.62	34.99	35.62	35.29	1.92%	1,123,652
May 21, 2024	35.08	35.40	34.88	34.95	34.62	-0.48%	998,727
May 20, 2024	35.50	35.65	35.07	35.12	34.79	-0.76%	1,227,448
May 17, 2024	35.36	35.63	35.19	35.39	35.06	-0.06%	884,162
May 16, 2024	36.16	36.18	35.39	35.41	35.08	-2.29%	916,004
May 15, 2024	36.37	36.72	36.12	36.24	35.90	0.44%	1,110,481
May 14, 2024	35.68	36.37	35.54	36.08	35.74	2.56%	1,613,491