Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	20.01	20.06	19.77	19.97	19.76	-0.25%	2,408,674
Jan 26, 2026	20.35	20.47	19.99	20.02	19.81	-1.38%	3,136,772
Jan 23, 2026	20.83	20.95	20.30	20.30	20.09	-2.31%	2,676,978
Jan 22, 2026	20.62	21.00	20.62	20.78	20.56	1.17%	2,550,326
Jan 21, 2026	20.33	20.86	20.32	20.54	20.33	2.19%	2,697,235
Jan 20, 2026	20.39	20.40	19.90	20.10	19.89	-1.90%	3,726,715
Jan 16, 2026	21.02	21.04	20.46	20.49	20.28	-2.75%	2,692,093
Jan 15, 2026	21.13	21.19	20.86	21.07	20.85	0.10%	2,369,215
Jan 14, 2026	21.04	21.46	20.95	21.05	20.83	-0.24%	2,550,925
Jan 13, 2026	20.97	21.19	20.75	21.10	20.88	1.34%	2,586,364
Jan 12, 2026	21.25	21.58	20.78	20.82	20.60	-2.85%	4,484,102
Jan 9, 2026	21.29	21.44	20.75	21.43	21.21	1.32%	2,443,466
Jan 8, 2026	20.70	21.24	20.66	21.15	20.93	1.29%	2,383,253