5 DAY PERFORMANCE
+15.06%
1 MONTH PERFORMANCE
+14.98%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
-15.37%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-25.04%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.74 | $24.48 (-4.9%) | $25.91 | $24.19 | 2.87 M | $3.08 B |
| 03/11/2025 | $27.04 | $25.96 (-3.99%) | $27.19 | $25.37 | 3.24 M | $3.28 B |
| 03/10/2025 | $25.70 | $27.14 (5.6%) | $27.99 | $25.70 | 5.46 M | $3.43 B |
| 03/07/2025 | $25.32 | $26.09 (3.04%) | $26.20 | $25.22 | 2.11 M | $3.29 B |
| 03/06/2025 | $25.07 | $25.46 (1.56%) | $25.57 | $24.60 | 3.21 M | $3.21 B |
| 03/05/2025 | $24.31 | $25.12 (3.33%) | $25.18 | $23.82 | 2.50 M | $3.17 B |
| 03/04/2025 | $24.56 | $24.13 (-1.75%) | $24.63 | $23.86 | 2.92 M | $3.05 B |
| 03/03/2025 | $25.98 | $24.91 (-4.12%) | $26.25 | $24.70 | 2.66 M | $3.15 B |
| 02/28/2025 | $26.18 | $25.76 (-1.6%) | $26.38 | $25.45 | 2.27 M | $3.25 B |
| 02/27/2025 | $26.27 | $26.39 (0.46%) | $26.98 | $26.20 | 2.36 M | $3.33 B |
| 02/26/2025 | $26.73 | $26.34 (-1.46%) | $26.88 | $26.05 | 1.58 M | $3.33 B |
| 02/25/2025 | $26.54 | $26.56 (0.08%) | $26.88 | $26.38 | 2.24 M | $3.35 B |
| 02/24/2025 | $26.43 | $26.48 (0.19%) | $26.74 | $26.16 | 1.60 M | $3.34 B |
| 02/21/2025 | $27.08 | $26.42 (-2.44%) | $27.08 | $26.11 | 1.76 M | $3.34 B |
| 02/20/2025 | $26.78 | $26.94 (0.6%) | $27.21 | $26.66 | 1.70 M | $3.40 B |
| 02/19/2025 | $25.97 | $26.77 (3.08%) | $26.86 | $25.85 | 1.82 M | $3.38 B |
| 02/18/2025 | $25.84 | $26.30 (1.78%) | $26.45 | $25.70 | 1.88 M | $3.32 B |
| 02/14/2025 | $26.15 | $25.75 (-1.53%) | $26.38 | $25.64 | 1.78 M | $3.25 B |
| 02/13/2025 | $26.41 | $25.89 (-1.97%) | $26.56 | $25.69 | 1.73 M | $3.27 B |
| 02/12/2025 | $25.93 | $26.11 (0.69%) | $26.22 | $25.76 | 1.65 M | $3.30 B |
| 02/11/2025 | $25.51 | $26.23 (2.82%) | $26.35 | $25.50 | 2.29 M | $3.31 B |
| 02/10/2025 | $27.03 | $25.77 (-4.66%) | $27.08 | $25.77 | 3.32 M | $3.25 B |
| 02/07/2025 | $26.65 | $26.82 (0.64%) | $27.29 | $26.37 | 2.93 M | $3.39 B |
| 02/06/2025 | $26.97 | $26.72 (-0.93%) | $27.60 | $26.59 | 3.59 M | $3.37 B |
| 02/05/2025 | $27.20 | $26.40 (-2.94%) | $27.51 | $25.25 | 6.36 M | $3.33 B |
| 02/04/2025 | $26.34 | $26.82 (1.82%) | $27.12 | $26.20 | 3.48 M | $3.39 B |
| 02/03/2025 | $26.61 | $26.47 (-0.53%) | $26.77 | $25.60 | 5.44 M | $3.34 B |
| 01/31/2025 | $27.36 | $27.06 (-1.1%) | $27.82 | $27.01 | 2.96 M | $3.42 B |
| 01/30/2025 | $27.71 | $27.61 (-0.36%) | $28.04 | $27.48 | 2.29 M | $3.49 B |
| 01/29/2025 | $27.38 | $27.51 (0.47%) | $27.77 | $27.18 | 2.37 M | $3.47 B |
| 01/28/2025 | $28.23 | $27.46 (-2.73%) | $28.33 | $27.26 | 2.86 M | $3.47 B |
| 01/27/2025 | $28.69 | $28.40 (-1.01%) | $28.72 | $28.10 | 2.25 M | $3.59 B |
| 01/24/2025 | $28.56 | $28.39 (-0.6%) | $28.69 | $28.19 | 1.77 M | $3.58 B |
| 01/23/2025 | $28.00 | $28.73 (2.61%) | $28.78 | $27.46 | 2.50 M | $3.63 B |
| 01/22/2025 | $28.66 | $28.26 (-1.4%) | $28.82 | $28.17 | 1.57 M | $3.57 B |
| 01/21/2025 | $28.69 | $28.84 (0.52%) | $29.32 | $28.69 | 1.49 M | $3.64 B |
| 01/17/2025 | $29.94 | $29.04 (-3.01%) | $29.98 | $29.01 | 1.47 M | $3.67 B |
| 01/16/2025 | $29.30 | $29.64 (1.16%) | $29.75 | $29.06 | 1.68 M | $3.74 B |
| 01/15/2025 | $29.65 | $29.50 (-0.51%) | $29.90 | $29.31 | 2.44 M | $3.72 B |
| 01/14/2025 | $28.48 | $28.87 (1.37%) | $28.94 | $28.32 | 2.10 M | $3.65 B |
| 01/13/2025 | $27.76 | $28.23 (1.69%) | $28.28 | $27.37 | 1.22 M | $3.56 B |
| 01/10/2025 | $28.36 | $27.80 (-1.97%) | $28.71 | $27.69 | 1.49 M | $3.51 B |
| 01/08/2025 | $29.23 | $28.89 (-1.16%) | $29.23 | $28.51 | 2.65 M | $3.65 B |
| 01/07/2025 | $30.18 | $29.46 (-2.39%) | $30.23 | $29.29 | 1.36 M | $3.72 B |
| 01/06/2025 | $30.40 | $30.02 (-1.25%) | $31.03 | $29.99 | 1.21 M | $3.79 B |
| 01/03/2025 | $29.53 | $30.01 (1.63%) | $30.09 | $28.97 | 1.05 M | $3.79 B |
| 01/02/2025 | $30.24 | $29.43 (-2.68%) | $30.37 | $29.39 | 1.36 M | $3.72 B |
| 12/31/2024 | $29.82 | $30.13 (1.04%) | $30.37 | $29.75 | 1.10 M | $3.80 B |
| 12/30/2024 | $30.00 | $29.69 (-1.03%) | $30.10 | $29.46 | 1.11 M | $3.75 B |
| 12/27/2024 | $30.54 | $30.28 (-0.85%) | $30.89 | $30.05 | 742,055 | $3.82 B |
| 12/26/2024 | $30.65 | $30.79 (0.46%) | $30.91 | $30.52 | 592,900 | $3.89 B |
| 12/24/2024 | $30.73 | $30.83 (0.33%) | $30.86 | $30.37 | 399,700 | $3.89 B |
| 12/23/2024 | $30.63 | $30.70 (0.23%) | $31.01 | $30.24 | 1.27 M | $3.88 B |
| 12/20/2024 | $30.22 | $30.75 (1.75%) | $31.15 | $30.19 | 5.39 M | $3.88 B |
| 12/19/2024 | $30.73 | $30.17 (-1.82%) | $31.24 | $29.74 | 1.92 M | $3.81 B |
| 12/18/2024 | $31.65 | $30.48 (-3.7%) | $32.38 | $30.33 | 1.26 M | $3.85 B |
| 12/17/2024 | $31.86 | $31.56 (-0.94%) | $32.17 | $31.53 | 1.03 M | $3.98 B |
| 12/16/2024 | $32.32 | $32.00 (-0.99%) | $32.46 | $31.75 | 1.26 M | $4.04 B |
| 12/13/2024 | $33.00 | $32.59 (-1.24%) | $33.02 | $32.30 | 1.42 M | $4.11 B |
| 12/12/2024 | $33.36 | $33.03 (-0.99%) | $33.59 | $33.03 | 1.06 M | $4.17 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.
