5 DAY PERFORMANCE
-26.05%
1 MONTH PERFORMANCE
-20.82%
3 MONTH PERFORMANCE
+6.88%
6 MONTH PERFORMANCE
-10.10%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
-19.63%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.30 | $23.84 (-5.77%) | $25.78 | $23.74 | 5.05 M | $2.62 B |
| 05/05/2026 | $23.33 | $25.11 (7.63%) | $25.12 | $23.01 | 6.45 M | $2.76 B |
| 05/04/2026 | $24.23 | $23.21 (-4.21%) | $24.44 | $23.08 | 4.38 M | $2.55 B |
| 05/01/2026 | $24.34 | $24.48 (0.58%) | $24.59 | $23.84 | 2.77 M | $2.69 B |
| 04/30/2026 | $23.51 | $23.89 (1.62%) | $24.27 | $23.46 | 2.74 M | $2.63 B |
| 04/29/2026 | $23.34 | $23.62 (1.2%) | $23.71 | $23.34 | 2.68 M | $2.60 B |
| 04/28/2026 | $23.02 | $23.41 (1.69%) | $23.73 | $22.83 | 2.63 M | $2.58 B |
| 04/27/2026 | $23.00 | $22.97 (-0.13%) | $23.44 | $22.50 | 2.92 M | $2.53 B |
| 04/24/2026 | $23.44 | $23.11 (-1.41%) | $23.49 | $23.05 | 4.04 M | $2.54 B |
| 04/23/2026 | $23.15 | $23.38 (0.99%) | $23.61 | $23.09 | 2.47 M | $2.57 B |
| 04/22/2026 | $24.11 | $22.93 (-4.89%) | $24.13 | $22.73 | 3.06 M | $2.52 B |
| 04/21/2026 | $24.20 | $24.27 (0.29%) | $24.68 | $24.10 | 2.53 M | $2.67 B |
| 04/20/2026 | $23.37 | $23.95 (2.48%) | $24.10 | $23.26 | 3.18 M | $2.63 B |
| 04/17/2026 | $22.63 | $23.49 (3.8%) | $23.91 | $22.57 | 4.10 M | $2.58 B |
| 04/16/2026 | $22.83 | $22.44 (-1.71%) | $23.17 | $22.30 | 3.32 M | $2.47 B |
| 04/15/2026 | $23.18 | $22.86 (-1.38%) | $23.26 | $22.61 | 3.96 M | $2.51 B |
| 04/14/2026 | $23.04 | $23.17 (0.56%) | $23.31 | $22.80 | 3.27 M | $2.55 B |
| 04/13/2026 | $22.77 | $22.89 (0.53%) | $23.01 | $22.17 | 2.73 M | $2.52 B |
| 04/10/2026 | $22.68 | $22.79 (0.49%) | $23.51 | $22.66 | 3.69 M | $2.51 B |
| 04/09/2026 | $21.30 | $22.66 (6.38%) | $22.77 | $21.29 | 3.83 M | $2.49 B |
| 04/08/2026 | $21.27 | $21.33 (0.28%) | $21.63 | $21.04 | 2.91 M | $2.35 B |
| 04/07/2026 | $20.95 | $21.18 (1.1%) | $21.45 | $20.88 | 3.30 M | $2.33 B |
| 04/06/2026 | $20.88 | $21.00 (0.57%) | $21.20 | $20.82 | 3.06 M | $2.31 B |
| 04/02/2026 | $20.30 | $20.86 (2.76%) | $20.91 | $20.01 | 2.91 M | $2.29 B |
| 04/01/2026 | $20.26 | $20.33 (0.35%) | $20.57 | $20.03 | 2.93 M | $2.24 B |
| 03/31/2026 | $19.63 | $20.22 (3.01%) | $20.44 | $19.60 | 3.57 M | $2.22 B |
| 03/30/2026 | $19.42 | $19.44 (0.1%) | $19.79 | $19.26 | 3.51 M | $2.14 B |
| 03/27/2026 | $19.40 | $19.47 (0.36%) | $19.68 | $19.28 | 4.02 M | $2.14 B |
| 03/26/2026 | $18.32 | $19.49 (6.39%) | $19.68 | $18.32 | 4.94 M | $2.14 B |
| 03/25/2026 | $18.71 | $18.47 (-1.28%) | $18.86 | $18.34 | 3.55 M | $2.03 B |
| 03/24/2026 | $17.74 | $18.61 (4.9%) | $19.19 | $17.60 | 3.89 M | $2.05 B |
| 03/23/2026 | $18.05 | $17.79 (-1.44%) | $18.42 | $17.66 | 4.62 M | $1.96 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.
