5 DAY PERFORMANCE
+7.71%
1 MONTH PERFORMANCE
+3.96%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-15.57%
1 YEAR PERFORMANCE
-21.55%
Harley-Davidson, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $25.27 | $25.43 (0.63%) | $25.55 | $24.98 | 1.47 M | $3.15 B |
07/01/2025 | $23.50 | $25.05 (6.6%) | $25.63 | $23.42 | 2.05 M | $3.10 B |
06/30/2025 | $23.49 | $23.60 (0.47%) | $23.67 | $23.37 | 1.16 M | $2.93 B |
06/27/2025 | $23.87 | $23.62 (-1.05%) | $23.92 | $23.36 | 1.43 M | $2.93 B |
06/26/2025 | $23.34 | $23.70 (1.54%) | $23.71 | $23.28 | 1.07 M | $2.94 B |
06/25/2025 | $23.56 | $23.25 (-1.32%) | $23.62 | $22.92 | 1.51 M | $2.88 B |
06/24/2025 | $23.83 | $23.58 (-1.05%) | $24.05 | $23.55 | 1.46 M | $2.92 B |
06/23/2025 | $23.20 | $23.54 (1.47%) | $23.63 | $22.89 | 1.63 M | $2.92 B |
06/20/2025 | $23.47 | $23.38 (-0.38%) | $23.63 | $23.14 | 3.25 M | $2.90 B |
06/18/2025 | $23.43 | $23.37 (-0.26%) | $23.86 | $23.33 | 1.56 M | $2.90 B |
06/17/2025 | $24.16 | $23.44 (-2.98%) | $24.23 | $23.43 | 1.61 M | $2.91 B |
06/16/2025 | $24.84 | $24.38 (-1.85%) | $24.84 | $24.19 | 2.39 M | $3.02 B |
06/13/2025 | $24.39 | $24.20 (-0.78%) | $24.70 | $24.07 | 1.30 M | $3.00 B |
06/12/2025 | $24.57 | $24.83 (1.06%) | $24.91 | $24.41 | 1.28 M | $3.08 B |
06/11/2025 | $25.63 | $24.98 (-2.54%) | $25.66 | $24.89 | 1.14 M | $3.10 B |
06/10/2025 | $25.24 | $25.42 (0.71%) | $25.64 | $24.98 | 1.30 M | $3.15 B |
06/09/2025 | $24.85 | $24.99 (0.56%) | $25.35 | $24.59 | 1.49 M | $3.10 B |
06/06/2025 | $24.56 | $24.54 (-0.08%) | $24.83 | $24.44 | 1.63 M | $3.04 B |
06/05/2025 | $24.46 | $24.22 (-0.98%) | $24.58 | $23.91 | 1.61 M | $3.00 B |
06/04/2025 | $24.54 | $24.53 (-0.04%) | $24.70 | $24.27 | 1.77 M | $3.04 B |
06/03/2025 | $23.73 | $24.47 (3.12%) | $24.58 | $23.47 | 1.76 M | $3.03 B |
06/02/2025 | $23.96 | $23.67 (-1.21%) | $24.03 | $23.32 | 1.56 M | $2.93 B |
05/30/2025 | $24.16 | $24.21 (0.21%) | $24.68 | $24.03 | 1.69 M | $3.00 B |
05/29/2025 | $24.76 | $24.39 (-1.49%) | $25.15 | $24.20 | 1.41 M | $3.02 B |
05/28/2025 | $24.80 | $24.47 (-1.33%) | $25.09 | $24.22 | 2.61 M | $3.03 B |
05/27/2025 | $24.70 | $24.71 (0.04%) | $24.74 | $24.01 | 1.53 M | $3.06 B |
05/23/2025 | $23.86 | $24.30 (1.84%) | $24.44 | $23.86 | 1.35 M | $3.01 B |
05/22/2025 | $24.67 | $24.76 (0.36%) | $24.96 | $24.31 | 1.40 M | $3.07 B |
05/21/2025 | $25.49 | $24.74 (-2.94%) | $25.93 | $24.69 | 2.32 M | $3.07 B |
05/20/2025 | $25.29 | $25.94 (2.57%) | $26.68 | $25.19 | 4.22 M | $3.22 B |
05/19/2025 | $24.40 | $25.35 (3.89%) | $25.87 | $24.40 | 2.86 M | $3.14 B |
05/16/2025 | $24.46 | $24.71 (1.02%) | $24.79 | $24.20 | 1.40 M | $3.06 B |
05/15/2025 | $24.80 | $24.40 (-1.61%) | $24.81 | $24.30 | 1.66 M | $3.02 B |
05/14/2025 | $24.73 | $24.92 (0.77%) | $25.23 | $24.58 | 1.19 M | $3.09 B |
05/13/2025 | $25.00 | $25.00 (0%) | $25.28 | $24.49 | 1.79 M | $3.10 B |
05/12/2025 | $24.69 | $24.85 (0.65%) | $25.32 | $24.26 | 3.03 M | $3.08 B |
05/09/2025 | $23.48 | $23.62 (0.6%) | $23.78 | $23.28 | 1.06 M | $2.93 B |
05/08/2025 | $23.15 | $23.40 (1.08%) | $23.63 | $22.92 | 1.47 M | $2.90 B |
05/07/2025 | $23.50 | $22.98 (-2.21%) | $23.56 | $22.81 | 1.49 M | $2.85 B |
05/06/2025 | $23.13 | $23.31 (0.78%) | $23.90 | $23.08 | 1.85 M | $2.89 B |
05/05/2025 | $23.50 | $23.78 (1.19%) | $24.10 | $23.40 | 2.06 M | $2.95 B |
05/02/2025 | $23.36 | $23.51 (0.64%) | $23.73 | $22.89 | 2.96 M | $2.91 B |
05/01/2025 | $23.45 | $23.04 (-1.75%) | $23.89 | $22.95 | 3.43 M | $2.86 B |
04/30/2025 | $22.63 | $22.42 (-0.93%) | $22.63 | $21.83 | 5.79 M | $2.78 B |
04/29/2025 | $23.25 | $23.16 (-0.39%) | $23.41 | $22.96 | 2.06 M | $2.87 B |
04/28/2025 | $23.50 | $23.45 (-0.21%) | $23.91 | $23.17 | 1.56 M | $2.91 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 |