5 DAY PERFORMANCE
-39.81%
1 MONTH PERFORMANCE
-28.26%
3 MONTH PERFORMANCE
-28.26%
6 MONTH PERFORMANCE
-25.17%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
-26.11%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.64 | $33.66 (-2.84%) | $34.84 | $33.57 | 319.51 K | |
| 11/04/2026 | $34.00 | $34.59 (1.74%) | $34.71 | $33.99 | 2.35 M | $3.58 B |
| 11/03/2026 | $32.94 | $33.32 (1.15%) | $33.73 | $32.58 | 3.21 M | $3.44 B |
| 11/02/2026 | $31.60 | $33.07 (4.65%) | $33.38 | $31.60 | 4.68 M | $3.42 B |
| 10/30/2026 | $30.26 | $31.22 (3.17%) | $31.23 | $29.93 | 3.25 M | $3.23 B |
| 10/29/2026 | $29.60 | $30.33 (2.47%) | $31.12 | $29.13 | 3.60 M | $3.13 B |
| 10/28/2026 | $29.38 | $29.52 (0.48%) | $29.60 | $28.94 | 2.91 M | $3.05 B |
| 10/27/2026 | $28.96 | $29.44 (1.66%) | $29.63 | $28.53 | 2.46 M | $3.04 B |
| 10/26/2026 | $28.94 | $28.85 (-0.31%) | $29.35 | $28.66 | 1.78 M | $2.98 B |
| 10/23/2026 | $28.72 | $28.96 (0.84%) | $29.00 | $27.91 | 2.51 M | $3.11 B |
| 10/22/2026 | $27.37 | $29.11 (6.36%) | $29.27 | $27.26 | 2.67 M | $3.13 B |
| 10/21/2026 | $27.24 | $27.34 (0.37%) | $27.39 | $26.74 | 1.60 M | $2.94 B |
| 10/20/2026 | $26.65 | $27.19 (2.03%) | $27.36 | $26.65 | 1.56 M | $2.92 B |
| 10/19/2026 | $26.76 | $26.73 (-0.11%) | $26.92 | $26.48 | 1.60 M | $2.87 B |
| 10/16/2026 | $27.64 | $26.76 (-3.18%) | $27.80 | $26.68 | 1.52 M | $2.88 B |
| 10/15/2026 | $27.24 | $27.59 (1.28%) | $28.17 | $27.11 | 2.50 M | $2.97 B |
| 10/14/2026 | $27.34 | $26.96 (-1.39%) | $27.43 | $26.79 | 1.55 M | $2.90 B |
| 10/13/2026 | $27.57 | $27.47 (-0.36%) | $27.65 | $26.96 | 1.39 M | $2.95 B |
| 10/12/2026 | $26.86 | $27.37 (1.9%) | $27.52 | $26.51 | 1.75 M | $2.94 B |
| 10/09/2026 | $26.75 | $26.90 (0.56%) | $27.27 | $26.66 | 1.51 M | $2.89 B |
| 10/08/2026 | $26.74 | $26.75 (0.04%) | $27.58 | $26.59 | 2.97 M | $2.88 B |
| 10/07/2026 | $26.77 | $26.95 (0.67%) | $26.99 | $25.92 | 2.09 M | $2.90 B |
| 10/06/2026 | $26.67 | $26.94 (1.01%) | $27.14 | $26.53 | 2.27 M | $2.90 B |
| 10/05/2026 | $25.79 | $26.19 (1.55%) | $27.20 | $25.41 | 3.70 M | $2.82 B |
| 10/02/2026 | $24.99 | $24.55 (-1.76%) | $25.08 | $24.47 | 1.71 M | $2.64 B |
| 10/01/2026 | $24.43 | $24.83 (1.64%) | $25.00 | $24.00 | 1.95 M | $2.67 B |
| 09/30/2026 | $25.11 | $24.43 (-2.71%) | $25.23 | $24.31 | 1.88 M | $2.63 B |
| 09/29/2026 | $24.52 | $24.82 (1.22%) | $24.83 | $24.18 | 2.15 M | $2.67 B |
| 09/28/2026 | $25.33 | $24.67 (-2.61%) | $25.35 | $24.54 | 1.75 M | $2.65 B |
| 09/25/2026 | $25.63 | $25.45 (-0.7%) | $25.72 | $25.17 | 2.30 M | $2.74 B |
| 09/24/2026 | $25.97 | $25.52 (-1.73%) | $26.14 | $25.14 | 2.24 M | $2.74 B |
| 09/23/2026 | $25.78 | $25.98 (0.78%) | $26.02 | $25.36 | 1.97 M | $2.79 B |
| 09/22/2026 | $26.57 | $26.03 (-2.03%) | $27.00 | $26.00 | 1.58 M | $2.80 B |
| 09/21/2026 | $25.66 | $26.21 (2.14%) | $26.39 | $25.16 | 1.31 M | $2.82 B |
| 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 |
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.
