-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
+6.25% -
3 MONTH PERFORMANCE
-9.89% -
6 MONTH PERFORMANCE
-3.37% -
YEAR-TO-DATE PERFORMANCE
-8.22% -
1 YEAR PERFORMANCE
+5.99%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $34.00 | $33.82 (-0.53%) | $34.11 | $33.57 | 889,953 | $4.40 B |
| 12/02/2024 | $33.71 | $34.03 (0.95%) | $34.37 | $33.38 | 1.05 M | $4.43 B |
| 11/29/2024 | $33.92 | $33.63 (-0.85%) | $34.10 | $33.50 | 616,300 | $4.37 B |
| 11/27/2024 | $33.62 | $33.74 (0.36%) | $34.09 | $33.62 | 1.17 M | $4.39 B |
| 11/26/2024 | $34.14 | $33.46 (-1.99%) | $34.23 | $33.23 | 1.26 M | $4.35 B |
| 11/25/2024 | $34.02 | $34.50 (1.41%) | $35.21 | $33.79 | 1.42 M | $4.49 B |
| 11/22/2024 | $32.94 | $33.55 (1.85%) | $33.98 | $32.88 | 1.59 M | $4.36 B |
| 11/21/2024 | $32.52 | $32.83 (0.95%) | $32.99 | $32.31 | 857,000 | $4.27 B |
| 11/20/2024 | $32.59 | $32.49 (-0.31%) | $32.77 | $32.04 | 1.00 M | $4.23 B |
| 11/19/2024 | $32.53 | $32.72 (0.58%) | $32.86 | $32.26 | 1.14 M | $4.26 B |
| 11/18/2024 | $32.79 | $32.97 (0.55%) | $33.53 | $32.65 | 1.08 M | $4.29 B |
| 11/15/2024 | $32.73 | $32.90 (0.52%) | $32.99 | $32.28 | 1.29 M | $4.28 B |
| 11/14/2024 | $32.14 | $32.65 (1.59%) | $33.00 | $32.06 | 1.47 M | $4.25 B |
| 11/13/2024 | $31.91 | $31.92 (0.03%) | $32.84 | $31.89 | 1.38 M | $4.15 B |
| 11/12/2024 | $32.87 | $31.82 (-3.19%) | $32.87 | $31.56 | 1.29 M | $4.14 B |
| 11/11/2024 | $33.34 | $33.06 (-0.84%) | $33.63 | $32.96 | 1.11 M | $4.30 B |
| 11/08/2024 | $33.19 | $32.92 (-0.81%) | $33.34 | $32.60 | 1.27 M | $4.38 B |
| 11/07/2024 | $33.33 | $33.22 (-0.33%) | $33.50 | $32.92 | 1.44 M | $4.42 B |
| 11/06/2024 | $33.60 | $33.35 (-0.74%) | $34.21 | $32.91 | 2.17 M | $4.44 B |
| 11/05/2024 | $31.46 | $32.17 (2.26%) | $32.22 | $31.32 | 1.48 M | $4.28 B |
| 11/04/2024 | $31.84 | $31.82 (-0.06%) | $32.48 | $31.74 | 1.25 M | $4.24 B |
| 11/01/2024 | $31.97 | $31.87 (-0.31%) | $32.08 | $31.60 | 1.91 M | $4.24 B |
| 10/31/2024 | $32.19 | $31.95 (-0.75%) | $32.61 | $31.93 | 1.32 M | $4.26 B |
| 10/30/2024 | $32.44 | $32.22 (-0.68%) | $32.82 | $32.01 | 1.44 M | $4.29 B |
| 10/29/2024 | $32.09 | $32.63 (1.68%) | $33.36 | $32.04 | 1.81 M | $4.35 B |
| 10/28/2024 | $32.04 | $32.86 (2.56%) | $33.33 | $32.04 | 2.26 M | $4.38 B |
| 10/25/2024 | $32.09 | $31.85 (-0.75%) | $32.86 | $31.79 | 2.82 M | $4.24 B |
| 10/24/2024 | $34.76 | $31.67 (-8.89%) | $35.12 | $31.44 | 3.94 M | $4.22 B |
| 10/23/2024 | $34.26 | $34.13 (-0.38%) | $34.55 | $33.66 | 2.11 M | $4.55 B |
| 10/22/2024 | $35.02 | $34.53 (-1.4%) | $35.25 | $34.28 | 1.97 M | $4.60 B |
| 10/21/2024 | $36.12 | $35.49 (-1.74%) | $36.34 | $35.45 | 906,916 | $4.73 B |
| 10/18/2024 | $36.84 | $36.23 (-1.66%) | $36.94 | $36.21 | 1.23 M | $4.83 B |
| 10/17/2024 | $36.49 | $36.65 (0.44%) | $36.72 | $36.03 | 1.68 M | $4.89 B |
| 10/16/2024 | $35.53 | $36.51 (2.76%) | $36.60 | $35.53 | 1.51 M | $4.87 B |
| 10/15/2024 | $35.34 | $35.24 (-0.28%) | $36.39 | $35.19 | 1.87 M | $4.70 B |
| 10/14/2024 | $34.64 | $35.46 (2.37%) | $35.53 | $34.19 | 1.30 M | $4.73 B |
| 10/11/2024 | $33.82 | $34.78 (2.84%) | $34.83 | $33.76 | 1.08 M | $4.64 B |
| 10/10/2024 | $33.77 | $33.76 (-0.03%) | $34.07 | $33.54 | 1.39 M | $4.50 B |
| 10/09/2024 | $34.15 | $33.96 (-0.56%) | $34.17 | $33.50 | 1.10 M | $4.53 B |
| 10/08/2024 | $33.48 | $34.07 (1.76%) | $34.32 | $33.47 | 1.39 M | $4.55 B |
| 10/07/2024 | $34.48 | $33.81 (-1.94%) | $34.48 | $33.16 | 2.34 M | $4.51 B |
| 10/04/2024 | $36.45 | $34.78 (-4.58%) | $36.53 | $34.72 | 2.04 M | $4.64 B |
| 10/03/2024 | $36.03 | $35.19 (-2.33%) | $36.42 | $34.89 | 2.67 M | $4.69 B |
| 10/02/2024 | $36.27 | $36.46 (0.52%) | $37.12 | $36.17 | 3.15 M | $4.86 B |
| 10/01/2024 | $38.35 | $38.02 (-0.86%) | $38.43 | $37.60 | 2.35 M | $5.07 B |
| 09/30/2024 | $39.05 | $38.53 (-1.33%) | $39.25 | $38.39 | 1.19 M | $5.14 B |
| 09/27/2024 | $39.06 | $39.37 (0.79%) | $39.87 | $38.65 | 1.21 M | $5.25 B |
| 09/26/2024 | $38.58 | $38.25 (-0.86%) | $39.13 | $38.15 | 1.60 M | $5.10 B |
| 09/25/2024 | $38.28 | $38.18 (-0.26%) | $38.62 | $37.83 | 2.44 M | $5.09 B |
| 09/24/2024 | $38.89 | $38.49 (-1.03%) | $38.92 | $38.18 | 1.84 M | $5.14 B |
| 09/23/2024 | $38.70 | $38.69 (-0.03%) | $39.46 | $38.36 | 2.15 M | $5.16 B |
| 09/20/2024 | $39.80 | $38.58 (-3.07%) | $39.80 | $38.58 | 6.58 M | $5.15 B |
| 09/19/2024 | $39.25 | $39.53 (0.71%) | $39.93 | $38.67 | 1.98 M | $5.27 B |
| 09/18/2024 | $38.96 | $38.36 (-1.54%) | $39.87 | $38.22 | 1.94 M | $5.12 B |
| 09/17/2024 | $38.38 | $38.84 (1.2%) | $39.51 | $38.26 | 1.32 M | $5.18 B |
| 09/16/2024 | $37.68 | $37.96 (0.74%) | $38.28 | $37.21 | 1.46 M | $5.06 B |
| 09/13/2024 | $36.02 | $37.74 (4.78%) | $37.99 | $36.02 | 2.18 M | $5.03 B |
| 09/12/2024 | $35.08 | $35.47 (1.11%) | $35.64 | $34.71 | 1.34 M | $4.73 B |
| 09/11/2024 | $34.66 | $35.08 (1.21%) | $35.12 | $34.28 | 1.19 M | $4.68 B |
| 09/10/2024 | $36.32 | $34.87 (-3.99%) | $36.50 | $34.60 | 1.83 M | $4.65 B |
| 09/09/2024 | $36.49 | $36.40 (-0.25%) | $37.14 | $36.20 | 1.19 M | $4.86 B |
| 09/06/2024 | $37.14 | $36.47 (-1.8%) | $37.54 | $36.33 | 2.42 M | $4.87 B |
| 09/05/2024 | $37.74 | $37.43 (-0.82%) | $37.96 | $37.12 | 1.86 M | $4.99 B |
| 09/04/2024 | $37.09 | $37.52 (1.16%) | $37.95 | $36.99 | 982,900 | $5.01 B |