Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	21.57	21.71	21.20	21.37	21.37	-1.02%	4,695,760
Dec 12, 2025	22.49	22.63	21.48	21.59	21.59	-3.40%	4,188,396
Dec 11, 2025	22.56	22.70	22.06	22.35	22.35	-0.40%	3,024,035
Dec 10, 2025	21.97	22.77	21.91	22.44	22.44	2.61%	3,011,019
Dec 9, 2025	22.27	22.73	21.82	21.87	21.87	-2.84%	3,344,870
Dec 8, 2025	23.02	23.19	22.43	22.51	22.33	-3.64%	3,812,513
Dec 5, 2025	23.71	23.86	23.29	23.36	23.17	-1.56%	2,544,268
Dec 4, 2025	24.70	24.70	23.64	23.73	23.54	-2.87%	2,500,515
Dec 3, 2025	24.22	24.98	24.22	24.43	24.23	0.91%	1,724,194
Dec 2, 2025	24.22	24.33	23.62	24.21	24.02	0.12%	1,582,723
Dec 1, 2025	24.20	24.53	24.05	24.18	23.99	-1.27%	2,382,341
Nov 28, 2025	24.34	24.61	24.07	24.49	24.29	0.37%	808,238
Nov 26, 2025	24.02	24.70	24.01	24.40	24.20	0.83%	1,566,573
Nov 25, 2025	23.86	24.37	23.85	24.20	24.01	0.83%	1,839,959
Nov 24, 2025	23.58	24.45	23.29	24.00	23.81	2.39%	2,521,547
Nov 21, 2025	22.48	23.46	22.36	23.44	23.25	5.25%	5,329,089
Nov 20, 2025	22.95	23.40	22.17	22.27	22.09	-3.01%	4,011,418
Nov 19, 2025	23.73	24.08	22.87	22.96	22.78	-3.33%	2,327,381
Nov 18, 2025	23.70	24.05	23.56	23.75	23.56	-0.59%	1,819,426
Nov 17, 2025	24.49	24.65	23.67	23.89	23.70	-3.32%	2,262,858
Nov 14, 2025	24.59	24.86	24.49	24.71	24.51	-0.40%	1,691,247
Nov 13, 2025	24.94	25.42	24.66	24.81	24.61	-1.55%	1,722,868
Nov 12, 2025	25.28	25.65	25.00	25.20	25.00	-0.51%	1,533,041
Nov 11, 2025	25.50	25.68	25.12	25.33	25.13	0.36%	1,492,089
Nov 10, 2025	25.59	25.72	24.57	25.24	25.04	-1.37%	1,852,356
Nov 7, 2025	25.14	25.93	25.01	25.59	25.39	1.79%	2,008,452
Nov 6, 2025	25.33	25.68	24.80	25.14	24.94	-1.14%	1,945,215
Nov 5, 2025	25.41	25.73	24.75	25.43	25.23	0.28%	2,563,735
Nov 4, 2025	26.81	26.89	24.34	25.36	25.16	-6.46%	5,169,421
Nov 3, 2025	26.64	27.19	26.22	27.11	26.89	0.48%	3,107,208
Oct 31, 2025	26.12	27.07	26.02	26.98	26.76	1.24%	1,747,416
Oct 30, 2025	26.52	27.24	26.31	26.65	26.44	-1.11%	1,801,509
Oct 29, 2025	27.12	27.46	26.74	26.95	26.73	-1.50%	1,206,428