5 DAY PERFORMANCE
-23.43%
1 MONTH PERFORMANCE
-27.42%
3 MONTH PERFORMANCE
-20.52%
6 MONTH PERFORMANCE
-8.30%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
-22.00%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.41 | $25.70 (-2.67%) | $26.43 | $25.55 | 1.02 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 |
| 06/18/2026 | $25.39 | $25.67 (1.1%) | $25.87 | $25.10 | 5.01 M | $2.82 B |
| 06/17/2026 | $25.53 | $25.41 (-0.47%) | $26.23 | $25.12 | 2.24 M | $2.80 B |
| 06/16/2026 | $25.97 | $25.62 (-1.35%) | $26.21 | $25.60 | 1.63 M | $2.82 B |
| 06/15/2026 | $26.21 | $26.07 (-0.53%) | $26.47 | $25.89 | 1.90 M | $2.87 B |
| 06/12/2026 | $26.00 | $25.64 (-1.38%) | $26.03 | $25.47 | 1.71 M | $2.82 B |
| 06/11/2026 | $24.63 | $25.74 (4.51%) | $25.89 | $24.34 | 2.46 M | $2.83 B |
| 06/10/2026 | $25.36 | $24.42 (-3.71%) | $25.87 | $24.36 | 4.27 M | $2.69 B |
| 06/09/2026 | $25.04 | $25.49 (1.8%) | $25.88 | $24.87 | 1.90 M | $2.80 B |
| 06/08/2026 | $24.22 | $24.91 (2.85%) | $25.21 | $24.05 | 1.82 M | $2.74 B |
| 06/05/2026 | $24.18 | $24.49 (1.28%) | $24.77 | $24.07 | 2.31 M | $2.69 B |
| 06/04/2026 | $24.37 | $24.35 (-0.08%) | $24.75 | $24.25 | 1.55 M | $2.68 B |
| 06/03/2026 | $24.60 | $24.25 (-1.42%) | $24.84 | $23.78 | 2.83 M | $2.67 B |
| 06/02/2026 | $24.39 | $24.63 (0.98%) | $24.79 | $24.30 | 2.06 M | $2.71 B |
| 06/01/2026 | $23.82 | $24.35 (2.23%) | $24.64 | $23.82 | 2.00 M | $2.68 B |
| 05/29/2026 | $24.11 | $24.18 (0.29%) | $24.38 | $23.96 | 1.74 M | $2.66 B |
| 05/28/2026 | $23.95 | $24.11 (0.67%) | $24.20 | $23.71 | 1.69 M | $2.65 B |
| 05/27/2026 | $23.47 | $24.15 (2.9%) | $24.35 | $23.44 | 2.08 M | $2.66 B |
| 05/26/2026 | $23.77 | $23.21 (-2.36%) | $23.80 | $23.20 | 2.54 M | $2.55 B |
| 05/22/2026 | $23.26 | $23.73 (2.02%) | $24.17 | $23.26 | 2.50 M | $2.61 B |
| 05/21/2026 | $23.62 | $23.20 (-1.78%) | $23.67 | $22.40 | 3.39 M | $2.55 B |
| 05/20/2026 | $23.45 | $23.85 (1.71%) | $23.98 | $22.83 | 2.24 M | $2.62 B |
| 05/19/2026 | $24.21 | $23.36 (-3.51%) | $24.21 | $22.73 | 2.59 M | $2.57 B |
| 05/18/2026 | $25.39 | $24.35 (-4.1%) | $25.50 | $24.16 | 2.10 M | $2.68 B |
| 05/15/2026 | $25.49 | $25.19 (-1.18%) | $25.77 | $24.97 | 2.19 M | $2.77 B |
| 05/14/2026 | $25.93 | $25.65 (-1.08%) | $26.16 | $25.51 | 2.10 M | $2.82 B |
| 05/13/2026 | $25.37 | $25.60 (0.91%) | $25.64 | $24.87 | 2.32 M | $2.82 B |
| 05/12/2026 | $25.64 | $25.33 (-1.21%) | $25.74 | $24.70 | 2.23 M | $2.79 B |
| 05/11/2026 | $26.05 | $25.53 (-2%) | $26.99 | $25.44 | 3.83 M | $2.81 B |
| 05/08/2026 | $23.85 | $25.42 (6.58%) | $25.44 | $23.69 | 3.47 M | $2.80 B |
| 05/07/2026 | $23.96 | $23.64 (-1.34%) | $24.43 | $23.56 | 3.30 M | $2.60 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.
