-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+2.91% -
3 MONTH PERFORMANCE
+19.10% -
6 MONTH PERFORMANCE
-11.53% -
YEAR-TO-DATE PERFORMANCE
+4.59% -
1 YEAR PERFORMANCE
+16.55%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $37.14 | $37.27 (0.35%) | $37.89 | $36.90 | 1.08 M | $4.97 B |
| 08/30/2024 | $37.85 | $37.44 (-1.08%) | $37.97 | $37.17 | 1.26 M | $4.99 B |
| 08/29/2024 | $37.98 | $37.54 (-1.16%) | $38.32 | $37.47 | 1.14 M | $5.01 B |
| 08/28/2024 | $37.64 | $37.79 (0.4%) | $38.10 | $37.58 | 1.73 M | $5.04 B |
| 08/27/2024 | $37.94 | $38.31 (0.98%) | $38.38 | $37.77 | 974,444 | $5.11 B |
| 08/26/2024 | $38.46 | $38.10 (-0.94%) | $38.63 | $38.05 | 940,500 | $5.08 B |
| 08/23/2024 | $36.58 | $38.13 (4.24%) | $38.47 | $36.54 | 1.50 M | $5.09 B |
| 08/22/2024 | $37.17 | $36.27 (-2.42%) | $37.35 | $36.17 | 1.48 M | $4.84 B |
| 08/21/2024 | $36.92 | $36.87 (-0.14%) | $37.06 | $36.57 | 1.36 M | $4.92 B |
| 08/20/2024 | $36.81 | $36.53 (-0.76%) | $37.03 | $36.26 | 1.12 M | $4.87 B |
| 08/19/2024 | $36.54 | $36.80 (0.71%) | $36.91 | $36.38 | 1.30 M | $4.91 B |
| 08/16/2024 | $36.72 | $36.51 (-0.57%) | $37.20 | $36.38 | 1.11 M | $4.87 B |
| 08/15/2024 | $37.05 | $36.86 (-0.51%) | $37.57 | $36.57 | 1.11 M | $4.92 B |
| 08/14/2024 | $36.45 | $35.98 (-1.29%) | $36.62 | $35.70 | 1.01 M | $4.80 B |
| 08/13/2024 | $35.00 | $36.26 (3.6%) | $36.39 | $34.68 | 1.75 M | $4.84 B |
| 08/12/2024 | $35.25 | $34.86 (-1.11%) | $35.55 | $34.73 | 1.37 M | $4.65 B |
| 08/09/2024 | $36.09 | $35.41 (-1.88%) | $36.14 | $35.22 | 1.94 M | $4.72 B |
| 08/08/2024 | $35.56 | $36.07 (1.43%) | $36.73 | $35.56 | 1.27 M | $4.81 B |
| 08/07/2024 | $36.25 | $35.17 (-2.98%) | $36.58 | $35.13 | 1.72 M | $4.69 B |
| 08/06/2024 | $35.90 | $35.76 (-0.39%) | $36.42 | $35.31 | 1.33 M | $4.77 B |
| 08/05/2024 | $33.88 | $35.76 (5.55%) | $36.33 | $33.50 | 2.42 M | $4.77 B |
| 08/02/2024 | $35.66 | $35.79 (0.36%) | $36.00 | $34.61 | 1.61 M | $4.77 B |
| 08/01/2024 | $37.51 | $36.50 (-2.69%) | $37.94 | $36.02 | 1.53 M | $4.87 B |
| 07/31/2024 | $38.38 | $37.50 (-2.29%) | $38.50 | $37.45 | 2.47 M | $5.00 B |
| 07/30/2024 | $37.94 | $38.37 (1.13%) | $38.80 | $37.69 | 2.11 M | $5.12 B |
| 07/29/2024 | $36.62 | $37.80 (3.22%) | $37.90 | $36.30 | 2.42 M | $5.04 B |
| 07/26/2024 | $36.75 | $36.83 (0.22%) | $37.33 | $35.25 | 4.30 M | $4.91 B |
| 07/25/2024 | $37.16 | $36.39 (-2.07%) | $37.67 | $34.92 | 5.30 M | $4.85 B |
| 07/24/2024 | $34.45 | $33.87 (-1.68%) | $35.00 | $33.74 | 2.54 M | $4.52 B |
| 07/23/2024 | $34.00 | $34.64 (1.88%) | $34.92 | $33.41 | 2.14 M | $4.62 B |
| 07/22/2024 | $34.89 | $35.33 (1.26%) | $35.47 | $34.21 | 1.22 M | $4.81 B |
| 07/19/2024 | $35.63 | $34.62 (-2.83%) | $35.81 | $34.33 | 1.31 M | $4.71 B |
| 07/18/2024 | $36.16 | $35.91 (-0.69%) | $37.55 | $35.69 | 1.26 M | $4.89 B |
| 07/17/2024 | $35.89 | $36.17 (0.78%) | $36.50 | $35.64 | 1.53 M | $4.92 B |
| 07/16/2024 | $35.00 | $36.33 (3.8%) | $36.49 | $34.73 | 1.72 M | $4.94 B |
| 07/15/2024 | $34.38 | $35.19 (2.36%) | $35.45 | $34.33 | 1.55 M | $4.79 B |
| 07/12/2024 | $34.27 | $34.38 (0.32%) | $34.94 | $34.12 | 1.43 M | $4.68 B |
| 07/11/2024 | $33.00 | $34.02 (3.09%) | $34.06 | $32.97 | 1.93 M | $4.63 B |
| 07/10/2024 | $32.03 | $32.26 (0.72%) | $32.54 | $31.89 | 1.43 M | $4.39 B |
| 07/09/2024 | $31.71 | $31.83 (0.38%) | $32.33 | $31.67 | 999,315 | $4.33 B |
| 07/08/2024 | $32.08 | $31.83 (-0.78%) | $32.31 | $31.73 | 1.37 M | $4.33 B |
| 07/05/2024 | $32.26 | $31.88 (-1.18%) | $32.57 | $31.67 | 2.10 M | $4.34 B |
| 07/03/2024 | $32.15 | $32.43 (0.87%) | $32.69 | $31.96 | 1.03 M | $4.41 B |
| 07/02/2024 | $32.43 | $31.97 (-1.42%) | $32.45 | $31.65 | 1.53 M | $4.35 B |
| 07/01/2024 | $33.67 | $32.35 (-3.92%) | $33.71 | $32.28 | 1.31 M | $4.40 B |