5 DAY PERFORMANCE
+19.60%
1 MONTH PERFORMANCE
+10.90%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
+13.57%
YEAR-TO-DATE PERFORMANCE
-5.81%
1 YEAR PERFORMANCE
-15.41%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $22.26 | $22.11 (-0.67%) | $22.73 | $22.02 | 874.96 K | |
| 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 | $3.29 B |
| 10/30/2025 | $26.52 | $26.65 (0.49%) | $27.24 | $26.31 | 1.80 M | $3.27 B |
| 10/29/2025 | $27.12 | $26.95 (-0.63%) | $27.46 | $26.74 | 1.21 M | $3.31 B |
| 10/28/2025 | $26.95 | $27.36 (1.52%) | $27.51 | $26.81 | 1.05 M | $3.36 B |
| 10/27/2025 | $27.60 | $26.98 (-2.25%) | $27.93 | $26.71 | 2.38 M | $3.31 B |
| 10/24/2025 | $27.89 | $28.21 (1.15%) | $28.36 | $27.67 | 1.26 M | $3.46 B |
| 10/23/2025 | $27.30 | $27.63 (1.21%) | $27.65 | $26.96 | 1.59 M | $3.39 B |
| 10/22/2025 | $27.23 | $27.11 (-0.44%) | $27.60 | $26.86 | 1.13 M | $3.33 B |
| 10/21/2025 | $26.77 | $27.30 (1.98%) | $27.40 | $26.63 | 1.60 M | $3.35 B |
| 10/20/2025 | $26.94 | $26.68 (-0.97%) | $27.12 | $26.60 | 1.54 M | $3.27 B |
| 10/17/2025 | $26.61 | $26.74 (0.49%) | $26.88 | $26.45 | 808.80 K | $3.28 B |
| 10/16/2025 | $26.87 | $26.80 (-0.26%) | $26.97 | $26.42 | 1.00 M | $3.29 B |
| 10/15/2025 | $27.08 | $26.89 (-0.7%) | $27.33 | $26.61 | 1.09 M | $3.30 B |
| 10/14/2025 | $25.95 | $27.00 (4.05%) | $27.15 | $25.91 | 1.12 M | $3.31 B |
| 10/13/2025 | $26.16 | $26.27 (0.42%) | $26.45 | $26.01 | 966.92 K | $3.22 B |
| 10/10/2025 | $26.51 | $26.06 (-1.7%) | $26.81 | $25.82 | 1.29 M | $3.20 B |
| 10/09/2025 | $26.89 | $26.50 (-1.45%) | $26.94 | $26.31 | 1.84 M | $3.25 B |
| 10/08/2025 | $26.99 | $26.93 (-0.22%) | $27.09 | $26.65 | 1.01 M | $3.31 B |
| 10/07/2025 | $26.58 | $26.88 (1.13%) | $26.98 | $26.50 | 1.52 M | $3.30 B |
| 10/06/2025 | $28.16 | $26.54 (-5.75%) | $28.35 | $26.54 | 1.64 M | $3.26 B |
| 10/03/2025 | $28.43 | $28.37 (-0.21%) | $28.88 | $28.03 | 1.41 M | $3.48 B |
| 10/02/2025 | $28.50 | $28.22 (-0.98%) | $29.22 | $27.89 | 1.51 M | $3.46 B |
| 10/01/2025 | $28.03 | $28.21 (0.64%) | $28.52 | $28.03 | 1.61 M | $3.46 B |
| 09/30/2025 | $28.70 | $27.90 (-2.79%) | $28.75 | $27.76 | 2.05 M | $3.42 B |
| 09/29/2025 | $29.02 | $28.70 (-1.1%) | $29.02 | $28.32 | 1.30 M | $3.52 B |
| 09/26/2025 | $28.21 | $28.82 (2.16%) | $29.04 | $28.12 | 1.25 M | $3.54 B |
| 09/25/2025 | $28.75 | $28.11 (-2.23%) | $28.75 | $27.87 | 1.89 M | $3.45 B |
| 09/24/2025 | $28.74 | $28.88 (0.49%) | $29.13 | $28.56 | 1.26 M | $3.54 B |
| 09/23/2025 | $29.05 | $28.82 (-0.79%) | $29.88 | $28.72 | 1.54 M | $3.54 B |
| 09/22/2025 | $28.14 | $28.74 (2.13%) | $28.85 | $28.06 | 1.96 M | $3.53 B |
| 09/19/2025 | $29.70 | $28.32 (-4.65%) | $29.74 | $28.23 | 4.59 M | $3.48 B |
| 09/18/2025 | $29.95 | $29.75 (-0.67%) | $30.19 | $29.42 | 1.56 M | $3.65 B |
| 09/17/2025 | $30.06 | $29.79 (-0.9%) | $31.25 | $29.63 | 2.07 M | $3.66 B |
| 09/16/2025 | $29.87 | $30.06 (0.64%) | $30.33 | $29.66 | 1.51 M | $3.69 B |
| 09/15/2025 | $29.91 | $29.88 (-0.1%) | $30.09 | $29.56 | 1.19 M | $3.67 B |
| 09/12/2025 | $30.61 | $29.89 (-2.35%) | $30.71 | $29.83 | 1.38 M | $3.67 B |
| 09/11/2025 | $30.08 | $30.70 (2.06%) | $30.86 | $30.00 | 1.63 M | $3.77 B |
| 09/10/2025 | $30.67 | $30.03 (-2.09%) | $30.70 | $29.69 | 1.47 M | $3.69 B |
| 09/09/2025 | $30.99 | $30.98 (-0.03%) | $31.03 | $30.66 | 1.52 M | $3.80 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.
