5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-4.71%
3 MONTH PERFORMANCE
-26.86%
6 MONTH PERFORMANCE
-15.07%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
-27.13%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $19.88 | $20.01 (0.65%) | $20.12 | $19.82 | 1.28 M | $2.41 B |
| 01/27/2026 | $20.01 | $19.97 (-0.2%) | $20.06 | $19.77 | 2.41 M | $2.41 B |
| 01/26/2026 | $20.35 | $20.02 (-1.62%) | $20.47 | $19.99 | 3.14 M | $2.41 B |
| 01/23/2026 | $20.83 | $20.30 (-2.54%) | $20.95 | $20.30 | 2.68 M | $2.45 B |
| 01/22/2026 | $20.62 | $20.78 (0.78%) | $21.00 | $20.62 | 2.55 M | $2.51 B |
| 01/21/2026 | $20.33 | $20.54 (1.03%) | $20.86 | $20.32 | 2.70 M | $2.48 B |
| 01/20/2026 | $20.39 | $20.10 (-1.42%) | $20.40 | $19.90 | 3.73 M | $2.42 B |
| 01/16/2026 | $21.02 | $20.49 (-2.52%) | $21.04 | $20.46 | 2.69 M | $2.47 B |
| 01/15/2026 | $21.13 | $21.07 (-0.28%) | $21.19 | $20.86 | 2.37 M | $2.54 B |
| 01/14/2026 | $21.04 | $21.05 (0.05%) | $21.46 | $20.95 | 2.55 M | $2.54 B |
| 01/13/2026 | $20.97 | $21.10 (0.62%) | $21.19 | $20.75 | 2.59 M | $2.54 B |
| 01/12/2026 | $21.25 | $20.82 (-2.02%) | $21.58 | $20.78 | 4.48 M | $2.51 B |
| 01/09/2026 | $21.29 | $21.43 (0.66%) | $21.44 | $20.75 | 2.44 M | $2.58 B |
| 01/08/2026 | $20.70 | $21.15 (2.17%) | $21.24 | $20.66 | 2.38 M | $2.55 B |
| 01/07/2026 | $21.32 | $20.88 (-2.06%) | $21.42 | $20.72 | 2.38 M | $2.52 B |
| 01/06/2026 | $20.43 | $21.30 (4.26%) | $21.30 | $20.38 | 3.16 M | $2.57 B |
| 01/05/2026 | $20.55 | $20.52 (-0.15%) | $20.87 | $20.44 | 3.26 M | $2.47 B |
| 01/02/2026 | $20.57 | $20.64 (0.34%) | $20.89 | $20.57 | 2.47 M | $2.49 B |
| 12/31/2025 | $20.81 | $20.49 (-1.54%) | $20.88 | $20.40 | 3.03 M | $2.47 B |
| 12/30/2025 | $20.77 | $20.82 (0.24%) | $21.17 | $20.75 | 2.10 M | $2.51 B |
| 12/29/2025 | $21.01 | $20.82 (-0.9%) | $21.08 | $20.77 | 2.20 M | $2.51 B |
| 12/26/2025 | $20.83 | $21.00 (0.82%) | $21.06 | $20.72 | 1.80 M | $2.53 B |
| 12/24/2025 | $20.74 | $20.90 (0.77%) | $20.94 | $20.55 | 1.11 M | $2.52 B |
| 12/23/2025 | $20.85 | $20.73 (-0.58%) | $20.92 | $20.51 | 2.53 M | $2.50 B |
| 12/22/2025 | $21.23 | $20.90 (-1.55%) | $21.41 | $20.88 | 2.32 M | $2.52 B |
| 12/19/2025 | $21.37 | $21.25 (-0.56%) | $21.51 | $21.06 | 4.59 M | $2.56 B |
| 12/18/2025 | $21.41 | $21.24 (-0.79%) | $21.48 | $20.96 | 3.32 M | $2.56 B |
| 12/17/2025 | $21.27 | $21.20 (-0.33%) | $21.56 | $20.93 | 3.03 M | $2.56 B |
| 12/16/2025 | $21.42 | $21.25 (-0.79%) | $21.45 | $21.03 | 2.87 M | $2.56 B |
| 12/15/2025 | $21.57 | $21.37 (-0.93%) | $21.70 | $21.20 | 4.70 M | $2.58 B |
| 12/12/2025 | $22.49 | $21.59 (-4%) | $22.63 | $21.48 | 4.19 M | $2.60 B |
| 12/11/2025 | $22.56 | $22.35 (-0.93%) | $22.70 | $22.06 | 3.02 M | $2.70 B |
| 12/10/2025 | $21.97 | $22.44 (2.14%) | $22.77 | $21.91 | 3.01 M | $2.71 B |
| 12/09/2025 | $22.27 | $21.87 (-1.8%) | $22.73 | $21.82 | 3.34 M | $2.64 B |
| 12/08/2025 | $23.02 | $22.51 (-2.22%) | $23.19 | $22.43 | 3.81 M | $2.72 B |
| 12/05/2025 | $23.71 | $23.36 (-1.48%) | $23.86 | $23.29 | 2.54 M | $2.82 B |
| 12/04/2025 | $24.70 | $23.73 (-3.93%) | $24.70 | $23.64 | 2.50 M | $2.86 B |
| 12/03/2025 | $24.22 | $24.43 (0.87%) | $24.98 | $24.22 | 1.72 M | $2.95 B |
| 12/02/2025 | $24.22 | $24.21 (-0.04%) | $24.33 | $23.62 | 1.58 M | $2.92 B |
| 12/01/2025 | $24.20 | $24.18 (-0.08%) | $24.53 | $24.05 | 2.38 M | $2.92 B |
| 11/28/2025 | $24.34 | $24.49 (0.62%) | $24.61 | $24.07 | 808.24 K | $2.95 B |
| 11/26/2025 | $24.02 | $24.40 (1.58%) | $24.70 | $24.01 | 1.57 M | $2.94 B |
| 11/25/2025 | $23.86 | $24.20 (1.42%) | $24.37 | $23.85 | 1.84 M | $2.92 B |
| 11/24/2025 | $23.58 | $24.00 (1.78%) | $24.45 | $23.29 | 2.52 M | $2.89 B |
| 11/21/2025 | $22.48 | $23.44 (4.27%) | $23.46 | $22.36 | 5.33 M | $2.83 B |
| 11/20/2025 | $22.95 | $22.27 (-2.96%) | $23.40 | $22.17 | 4.01 M | $2.69 B |
| 11/19/2025 | $23.73 | $22.96 (-3.24%) | $24.08 | $22.87 | 2.33 M | $2.77 B |
| 11/18/2025 | $23.70 | $23.75 (0.21%) | $24.05 | $23.56 | 1.82 M | $2.86 B |
| 11/17/2025 | $24.49 | $23.89 (-2.45%) | $24.65 | $23.67 | 2.26 M | $2.88 B |
| 11/14/2025 | $24.59 | $24.71 (0.49%) | $24.86 | $24.49 | 1.69 M | $2.98 B |
| 11/13/2025 | $24.94 | $24.81 (-0.52%) | $25.42 | $24.66 | 1.72 M | $2.99 B |
| 11/12/2025 | $25.28 | $25.20 (-0.32%) | $25.65 | $25.00 | 1.53 M | $3.04 B |
| 11/11/2025 | $25.50 | $25.33 (-0.67%) | $25.68 | $25.12 | 1.49 M | $3.06 B |
| 11/10/2025 | $25.59 | $25.24 (-1.37%) | $25.72 | $24.57 | 1.85 M | $3.04 B |
| 11/07/2025 | $25.14 | $25.59 (1.79%) | $25.93 | $25.01 | 2.01 M | $3.09 B |
| 11/06/2025 | $25.33 | $25.14 (-0.75%) | $25.68 | $24.80 | 1.95 M | $3.03 B |
| 11/05/2025 | $25.41 | $25.43 (0.08%) | $25.73 | $24.75 | 2.56 M | $3.07 B |
| 11/04/2025 | $26.81 | $25.36 (-5.41%) | $26.89 | $24.34 | 5.17 M | $3.06 B |
| 11/03/2025 | $26.64 | $27.11 (1.76%) | $27.19 | $26.22 | 3.11 M | $3.27 B |
| 10/31/2025 | $26.12 | $26.98 (3.29%) | $27.07 | $26.02 | 1.75 M | $3.25 B |
| 10/30/2025 | $26.52 | $26.65 (0.49%) | $27.24 | $26.31 | 1.80 M | $3.21 B |
| 10/29/2025 | $27.12 | $26.95 (-0.63%) | $27.46 | $26.74 | 1.21 M | $3.25 B |
| 10/28/2025 | $26.95 | $27.36 (1.52%) | $27.51 | $26.81 | 1.05 M | $3.30 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.
