Harley-Davidson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.60	23.73	23.60	23.75	-	0.53%	438
Apr 29, 2026	23.34	23.71	23.34	23.62	23.62	0.90%	2,680,033
Apr 28, 2026	23.02	23.73	22.83	23.41	23.41	1.92%	2,627,239
Apr 27, 2026	23.00	23.44	22.50	22.97	22.97	-0.61%	2,894,577
Apr 24, 2026	23.44	23.49	23.05	23.11	23.11	-1.15%	3,840,694
Apr 23, 2026	23.15	23.61	23.09	23.38	23.38	1.96%	2,467,785
Apr 22, 2026	24.11	24.13	22.73	22.93	22.93	-5.52%	3,061,336
Apr 21, 2026	24.20	24.68	24.10	24.27	24.27	1.34%	2,526,962
Apr 20, 2026	23.37	24.10	23.26	23.95	23.95	1.96%	3,074,073
Apr 17, 2026	22.63	23.91	22.57	23.49	23.49	4.68%	4,098,268
Apr 16, 2026	22.83	23.17	22.30	22.44	22.44	-1.84%	3,318,601
Apr 15, 2026	23.18	23.26	22.61	22.86	22.86	-1.34%	3,838,540
Apr 14, 2026	23.04	23.31	22.80	23.17	23.17	1.22%	3,221,983
Apr 13, 2026	22.77	23.01	22.17	22.89	22.89	0.44%	2,726,406
Apr 10, 2026	22.68	23.51	22.66	22.79	22.79	0.57%	3,617,352
Apr 9, 2026	21.30	22.77	21.29	22.66	22.66	6.24%	3,809,579
Apr 8, 2026	21.27	21.63	21.04	21.33	21.33	0.71%	2,911,811
Apr 7, 2026	20.95	21.45	20.88	21.18	21.18	0.86%	3,157,188
Apr 6, 2026	20.88	21.20	20.82	21.00	21.00	0.67%	3,059,252
Apr 2, 2026	20.30	20.91	20.01	20.86	20.86	2.61%	2,904,192
Apr 1, 2026	20.26	20.57	20.03	20.33	20.33	0.54%	2,888,379
Mar 31, 2026	19.63	20.44	19.60	20.22	20.22	4.01%	3,489,897
Mar 30, 2026	19.42	19.79	19.26	19.44	19.44	-0.15%	3,512,931
Mar 27, 2026	19.40	19.68	19.28	19.47	19.47	-0.10%	3,975,151
Mar 26, 2026	18.32	19.68	18.32	19.49	19.49	5.52%	4,889,512
Mar 25, 2026	18.71	18.86	18.34	18.47	18.47	-0.75%	3,396,837
Mar 24, 2026	17.74	19.19	17.60	18.61	18.61	4.61%	3,803,414
Mar 23, 2026	18.05	18.42	17.66	17.79	17.79	1.19%	4,618,602
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