5 DAY PERFORMANCE
-29.99%
1 MONTH PERFORMANCE
-33.37%
3 MONTH PERFORMANCE
-26.80%
6 MONTH PERFORMANCE
+6.88%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
-33.65%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $26.38 | $25.93 (-1.71%) | $26.63 | $25.59 | 2.94 M | $2.79 B |
| 09/17/2026 | $26.91 | $26.50 (-1.52%) | $27.21 | $26.25 | 1.76 M | $2.85 B |
| 09/16/2026 | $27.54 | $26.84 (-2.54%) | $27.73 | $26.61 | 2.03 M | $2.89 B |
| 09/15/2026 | $27.48 | $27.57 (0.33%) | $27.82 | $27.26 | 1.36 M | $2.96 B |
| 09/14/2026 | $28.00 | $27.59 (-1.46%) | $28.22 | $27.55 | 2.10 M | $2.97 B |
| 09/11/2026 | $27.51 | $27.87 (1.31%) | $27.93 | $27.24 | 1.49 M | $3.00 B |
| 09/10/2026 | $26.68 | $26.96 (1.05%) | $26.98 | $26.22 | 1.49 M | $2.90 B |
| 09/09/2026 | $27.30 | $26.67 (-2.31%) | $27.47 | $26.60 | 1.27 M | $2.87 B |
| 09/08/2026 | $28.38 | $27.18 (-4.23%) | $28.39 | $27.07 | 1.43 M | $2.92 B |
| 09/04/2026 | $27.49 | $28.30 (2.95%) | $28.86 | $27.49 | 1.30 M | $3.04 B |
| 09/03/2026 | $28.00 | $27.67 (-1.18%) | $28.65 | $27.17 | 1.75 M | $2.98 B |
| 09/02/2026 | $27.18 | $27.81 (2.32%) | $27.95 | $26.96 | 1.46 M | $2.99 B |
| 09/01/2026 | $27.46 | $27.15 (-1.13%) | $27.97 | $27.12 | 1.66 M | $2.92 B |
| 08/31/2026 | $27.88 | $27.60 (-1%) | $27.90 | $27.32 | 1.59 M | $2.97 B |
| 08/28/2026 | $28.26 | $28.10 (-0.57%) | $28.35 | $27.62 | 1.15 M | $3.02 B |
| 08/27/2026 | $28.25 | $27.84 (-1.45%) | $28.27 | $27.64 | 1.59 M | $2.99 B |
| 08/26/2026 | $27.62 | $27.85 (0.83%) | $27.97 | $27.29 | 1.80 M | $3.00 B |
| 08/25/2026 | $28.35 | $27.49 (-3.03%) | $28.39 | $27.26 | 2.03 M | $2.96 B |
| 08/24/2026 | $28.29 | $28.29 (0%) | $28.48 | $28.02 | 2.23 M | $3.04 B |
| 08/21/2026 | $27.84 | $28.20 (1.29%) | $28.65 | $27.84 | 2.11 M | $3.03 B |
| 08/20/2026 | $27.41 | $27.63 (0.8%) | $27.66 | $27.28 | 1.26 M | $2.97 B |
| 08/19/2026 | $27.20 | $27.66 (1.69%) | $27.90 | $27.20 | 1.39 M | $2.97 B |
| 08/18/2026 | $27.13 | $27.23 (0.37%) | $27.72 | $26.79 | 2.48 M | $2.93 B |
| 08/17/2026 | $27.90 | $27.03 (-3.12%) | $28.00 | $26.90 | 1.87 M | $2.91 B |
| 08/14/2026 | $28.12 | $27.78 (-1.21%) | $28.18 | $27.67 | 2.16 M | $2.99 B |
| 08/13/2026 | $26.02 | $27.85 (7.03%) | $27.95 | $26.02 | 3.61 M | $3.00 B |
| 08/12/2026 | $26.88 | $25.97 (-3.39%) | $26.99 | $25.78 | 1.62 M | $2.79 B |
| 08/11/2026 | $26.09 | $26.72 (2.41%) | $27.15 | $25.90 | 1.67 M | $2.87 B |
| 08/10/2026 | $25.82 | $26.09 (1.05%) | $26.10 | $25.59 | 1.06 M | $2.81 B |
| 08/07/2026 | $25.88 | $26.01 (0.5%) | $26.30 | $25.76 | 1.12 M | $2.80 B |
| 08/06/2026 | $26.57 | $25.70 (-3.27%) | $26.57 | $25.55 | 1.37 M | $2.76 B |
| 08/05/2026 | $26.55 | $26.19 (-1.36%) | $26.74 | $26.07 | 2.15 M | $2.82 B |
| 08/04/2026 | $26.11 | $26.51 (1.53%) | $26.95 | $25.87 | 2.78 M | $2.85 B |
| 08/03/2026 | $24.77 | $25.31 (2.18%) | $25.42 | $24.70 | 2.60 M | $2.72 B |
| 07/31/2026 | $24.66 | $24.54 (-0.49%) | $24.92 | $24.19 | 1.66 M | $2.64 B |
| 07/30/2026 | $24.80 | $24.64 (-0.65%) | $24.95 | $24.33 | 1.69 M | $2.65 B |
| 07/29/2026 | $25.44 | $24.83 (-2.4%) | $25.71 | $24.43 | 3.00 M | $2.67 B |
| 07/28/2026 | $24.53 | $25.29 (3.1%) | $25.64 | $24.45 | 3.25 M | $2.72 B |
| 07/27/2026 | $25.69 | $24.79 (-3.5%) | $25.85 | $24.58 | 3.33 M | $2.67 B |
| 07/24/2026 | $26.33 | $25.49 (-3.19%) | $26.40 | $25.41 | 3.21 M | $2.74 B |
| 07/23/2026 | $27.46 | $26.52 (-3.42%) | $27.95 | $25.59 | 4.84 M | $2.85 B |
| 07/22/2026 | $28.43 | $27.62 (-2.85%) | $28.77 | $27.38 | 3.10 M | $2.97 B |
| 07/21/2026 | $27.65 | $28.45 (2.89%) | $28.49 | $27.29 | 4.71 M | $3.06 B |
| 07/20/2026 | $27.49 | $27.82 (1.2%) | $28.04 | $26.96 | 5.27 M | $2.99 B |
| 07/17/2026 | $26.57 | $26.58 (0.04%) | $27.22 | $26.30 | 2.15 M | $2.92 B |
| 07/16/2026 | $26.18 | $26.81 (2.41%) | $26.87 | $26.02 | 2.32 M | $2.95 B |
| 07/15/2026 | $25.18 | $25.95 (3.06%) | $26.13 | $24.96 | 2.07 M | $2.85 B |
| 07/14/2026 | $25.44 | $25.08 (-1.42%) | $25.60 | $24.89 | 1.48 M | $2.76 B |
| 07/13/2026 | $25.60 | $25.39 (-0.82%) | $26.37 | $25.36 | 2.18 M | $2.79 B |
| 07/10/2026 | $25.17 | $25.14 (-0.12%) | $25.85 | $25.06 | 2.03 M | $2.77 B |
| 07/09/2026 | $25.22 | $24.85 (-1.47%) | $25.53 | $24.78 | 1.47 M | $2.73 B |
| 07/08/2026 | $26.22 | $25.36 (-3.28%) | $26.28 | $25.18 | 2.27 M | $2.79 B |
| 07/07/2026 | $25.35 | $25.89 (2.13%) | $26.01 | $25.26 | 1.96 M | $2.85 B |
| 07/06/2026 | $25.00 | $25.32 (1.28%) | $25.43 | $24.61 | 2.19 M | $2.79 B |
| 07/02/2026 | $24.41 | $24.96 (2.25%) | $25.22 | $24.17 | 2.15 M | $2.75 B |
| 07/01/2026 | $24.44 | $24.15 (-1.19%) | $24.45 | $24.00 | 2.35 M | $2.66 B |
| 06/30/2026 | $24.18 | $24.46 (1.16%) | $24.64 | $23.99 | 2.39 M | $2.69 B |
| 06/29/2026 | $25.00 | $24.23 (-3.08%) | $25.19 | $24.09 | 3.01 M | $2.67 B |
| 06/26/2026 | $25.31 | $25.19 (-0.47%) | $25.95 | $25.03 | 14.39 M | $2.77 B |
| 06/25/2026 | $25.70 | $25.46 (-0.93%) | $26.50 | $25.25 | 1.67 M | $2.80 B |
| 06/24/2026 | $25.69 | $25.55 (-0.54%) | $26.00 | $25.47 | 1.82 M | $2.81 B |
| 06/23/2026 | $24.52 | $25.58 (4.32%) | $25.94 | $24.51 | 3.35 M | $2.81 B |
| 06/22/2026 | $25.36 | $24.69 (-2.64%) | $25.66 | $24.64 | 3.06 M | $2.72 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.
