5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-18.83%
6 MONTH PERFORMANCE
-30.45%
YEAR-TO-DATE PERFORMANCE
-25.62%
1 YEAR PERFORMANCE
-34.84%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.63 | $22.42 (-0.93%) | $22.63 | $21.83 | 5.78 M | $2.83 B |
| 04/29/2025 | $23.25 | $23.16 (-0.39%) | $23.41 | $22.96 | 2.06 M | $2.92 B |
| 04/28/2025 | $23.50 | $23.45 (-0.21%) | $23.91 | $23.17 | 1.56 M | $2.96 B |
| 04/25/2025 | $23.59 | $23.50 (-0.38%) | $23.70 | $23.34 | 1.30 M | $2.97 B |
| 04/24/2025 | $23.13 | $23.69 (2.42%) | $23.69 | $22.76 | 1.66 M | $2.99 B |
| 04/23/2025 | $23.72 | $23.09 (-2.66%) | $24.33 | $23.03 | 1.90 M | $2.92 B |
| 04/22/2025 | $22.39 | $22.73 (1.52%) | $22.83 | $22.25 | 1.44 M | $2.87 B |
| 04/21/2025 | $22.12 | $22.04 (-0.36%) | $22.25 | $21.53 | 1.66 M | $2.78 B |
| 04/17/2025 | $21.90 | $22.51 (2.79%) | $22.70 | $21.90 | 2.30 M | $2.84 B |
| 04/16/2025 | $21.50 | $21.85 (1.63%) | $22.50 | $21.50 | 1.68 M | $2.76 B |
| 04/15/2025 | $22.33 | $21.61 (-3.22%) | $22.76 | $21.56 | 2.02 M | $2.73 B |
| 04/14/2025 | $22.68 | $22.58 (-0.44%) | $22.84 | $21.92 | 1.90 M | $2.85 B |
| 04/11/2025 | $21.62 | $22.54 (4.26%) | $22.58 | $21.10 | 3.74 M | $2.85 B |
| 04/10/2025 | $23.32 | $21.49 (-7.85%) | $23.32 | $20.55 | 5.12 M | $2.71 B |
| 04/09/2025 | $20.95 | $23.68 (13.03%) | $24.09 | $20.55 | 4.20 M | $2.99 B |
| 04/08/2025 | $23.04 | $20.82 (-9.64%) | $24.38 | $20.45 | 3.54 M | $2.63 B |
| 04/07/2025 | $22.27 | $22.78 (2.29%) | $23.53 | $21.62 | 3.88 M | $2.88 B |
| 04/04/2025 | $22.20 | $22.98 (3.51%) | $23.15 | $21.15 | 3.95 M | $2.90 B |
| 04/03/2025 | $24.92 | $23.01 (-7.66%) | $25.00 | $22.86 | 2.89 M | $2.91 B |
| 04/02/2025 | $24.75 | $25.58 (3.35%) | $25.67 | $24.75 | 1.55 M | $3.23 B |
| 04/01/2025 | $25.32 | $25.06 (-1.03%) | $25.44 | $24.64 | 2.08 M | $3.16 B |
| 03/31/2025 | $24.95 | $25.25 (1.2%) | $25.51 | $24.75 | 1.73 M | $3.19 B |
| 03/28/2025 | $25.71 | $25.14 (-2.22%) | $25.95 | $24.99 | 1.84 M | $3.17 B |
| 03/27/2025 | $25.78 | $25.94 (0.62%) | $26.31 | $25.49 | 1.45 M | $3.28 B |
| 03/26/2025 | $25.65 | $25.96 (1.21%) | $26.31 | $25.61 | 1.57 M | $3.28 B |
| 03/25/2025 | $25.61 | $25.58 (-0.12%) | $25.70 | $25.02 | 1.74 M | $3.23 B |
| 03/24/2025 | $25.06 | $25.63 (2.27%) | $25.80 | $25.06 | 2.31 M | $3.24 B |
| 03/21/2025 | $24.89 | $24.71 (-0.72%) | $24.97 | $24.37 | 10.14 M | $3.12 B |
| 03/20/2025 | $25.25 | $25.24 (-0.04%) | $25.61 | $24.87 | 1.74 M | $3.19 B |
| 03/19/2025 | $25.23 | $25.35 (0.48%) | $25.97 | $25.17 | 1.54 M | $3.20 B |
| 03/18/2025 | $25.60 | $25.21 (-1.52%) | $25.69 | $25.17 | 1.75 M | $3.18 B |
| 03/17/2025 | $24.70 | $25.69 (4.01%) | $25.85 | $24.68 | 2.51 M | $3.24 B |
| 03/14/2025 | $24.40 | $24.56 (0.66%) | $24.68 | $24.11 | 2.12 M | $3.10 B |
| 03/13/2025 | $24.46 | $24.20 (-1.06%) | $24.81 | $23.81 | 2.12 M | $3.06 B |
| 03/12/2025 | $25.74 | $24.48 (-4.9%) | $25.91 | $24.19 | 2.90 M | $3.09 B |
| 03/11/2025 | $27.04 | $25.96 (-3.99%) | $27.19 | $25.37 | 3.24 M | $3.28 B |
| 03/10/2025 | $25.70 | $27.14 (5.6%) | $27.99 | $25.70 | 5.46 M | $3.43 B |
| 03/07/2025 | $25.32 | $26.09 (3.04%) | $26.20 | $25.22 | 2.11 M | $3.29 B |
| 03/06/2025 | $25.07 | $25.46 (1.56%) | $25.57 | $24.60 | 3.21 M | $3.21 B |
| 03/05/2025 | $24.31 | $25.12 (3.33%) | $25.18 | $23.82 | 2.50 M | $3.17 B |
| 03/04/2025 | $24.56 | $24.13 (-1.75%) | $24.63 | $23.86 | 2.92 M | $3.05 B |
| 03/03/2025 | $25.98 | $24.91 (-4.12%) | $26.25 | $24.70 | 2.66 M | $3.15 B |
| 02/28/2025 | $26.18 | $25.76 (-1.6%) | $26.38 | $25.45 | 2.27 M | $3.25 B |
| 02/27/2025 | $26.27 | $26.39 (0.46%) | $26.98 | $26.20 | 2.36 M | $3.33 B |
| 02/26/2025 | $26.73 | $26.34 (-1.46%) | $26.88 | $26.05 | 1.58 M | $3.33 B |
| 02/25/2025 | $26.54 | $26.56 (0.08%) | $26.88 | $26.38 | 2.24 M | $3.35 B |
| 02/24/2025 | $26.43 | $26.48 (0.19%) | $26.74 | $26.16 | 1.60 M | $3.34 B |
| 02/21/2025 | $27.08 | $26.42 (-2.44%) | $27.08 | $26.11 | 1.76 M | $3.34 B |
| 02/20/2025 | $26.78 | $26.94 (0.6%) | $27.21 | $26.66 | 1.70 M | $3.40 B |
| 02/19/2025 | $25.97 | $26.77 (3.08%) | $26.86 | $25.85 | 1.82 M | $3.38 B |
| 02/18/2025 | $25.84 | $26.30 (1.78%) | $26.45 | $25.70 | 1.88 M | $3.32 B |
| 02/14/2025 | $26.15 | $25.75 (-1.53%) | $26.38 | $25.64 | 1.78 M | $3.25 B |
| 02/13/2025 | $26.41 | $25.89 (-1.97%) | $26.56 | $25.69 | 1.73 M | $3.27 B |
| 02/12/2025 | $25.93 | $26.11 (0.69%) | $26.22 | $25.76 | 1.65 M | $3.30 B |
| 02/11/2025 | $25.51 | $26.23 (2.82%) | $26.35 | $25.50 | 2.29 M | $3.31 B |
| 02/10/2025 | $27.03 | $25.77 (-4.66%) | $27.08 | $25.77 | 3.32 M | $3.25 B |
| 02/07/2025 | $26.65 | $26.82 (0.64%) | $27.29 | $26.37 | 2.93 M | $3.39 B |
| 02/06/2025 | $26.97 | $26.72 (-0.93%) | $27.60 | $26.59 | 3.59 M | $3.37 B |
| 02/05/2025 | $27.20 | $26.40 (-2.94%) | $27.51 | $25.25 | 6.36 M | $3.33 B |
| 02/04/2025 | $26.34 | $26.82 (1.82%) | $27.12 | $26.20 | 3.48 M | $3.39 B |
| 02/03/2025 | $26.61 | $26.47 (-0.53%) | $26.77 | $25.60 | 5.44 M | $3.34 B |
| 01/31/2025 | $27.36 | $27.06 (-1.1%) | $27.82 | $27.01 | 2.96 M | $3.42 B |
| 01/30/2025 | $27.71 | $27.61 (-0.36%) | $28.04 | $27.48 | 2.29 M | $3.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
