5 DAY PERFORMANCE
-23.24%
1 MONTH PERFORMANCE
-10.52%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-25.26%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
-19.39%
Harley-Davidson, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.53 | $24.29 (-4.86%) | $25.78 | $24.14 | 2.57 M | $2.70 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 | $2.73 B |
| 04/29/2026 | $23.34 | $23.62 (1.2%) | $23.71 | $23.34 | 2.68 M | $2.70 B |
| 04/28/2026 | $23.02 | $23.41 (1.69%) | $23.73 | $22.83 | 2.63 M | $2.68 B |
| 04/27/2026 | $23.00 | $22.97 (-0.13%) | $23.44 | $22.50 | 2.92 M | $2.63 B |
| 04/24/2026 | $23.44 | $23.11 (-1.41%) | $23.49 | $23.05 | 4.04 M | $2.64 B |
| 04/23/2026 | $23.15 | $23.38 (0.99%) | $23.61 | $23.09 | 2.47 M | $2.67 B |
| 04/22/2026 | $24.11 | $22.93 (-4.89%) | $24.13 | $22.73 | 3.06 M | $2.62 B |
| 04/21/2026 | $24.20 | $24.27 (0.29%) | $24.68 | $24.10 | 2.53 M | $2.77 B |
| 04/20/2026 | $23.37 | $23.95 (2.48%) | $24.10 | $23.26 | 3.18 M | $2.74 B |
| 04/17/2026 | $22.63 | $23.49 (3.8%) | $23.91 | $22.57 | 4.10 M | $2.69 B |
| 04/16/2026 | $22.83 | $22.44 (-1.71%) | $23.17 | $22.30 | 3.32 M | $2.57 B |
| 04/15/2026 | $23.18 | $22.86 (-1.38%) | $23.26 | $22.61 | 3.96 M | $2.61 B |
| 04/14/2026 | $23.04 | $23.17 (0.56%) | $23.31 | $22.80 | 3.27 M | $2.65 B |
| 04/13/2026 | $22.77 | $22.89 (0.53%) | $23.01 | $22.17 | 2.73 M | $2.62 B |
| 04/10/2026 | $22.68 | $22.79 (0.49%) | $23.51 | $22.66 | 3.69 M | $2.61 B |
| 04/09/2026 | $21.30 | $22.66 (6.38%) | $22.77 | $21.29 | 3.83 M | $2.59 B |
| 04/08/2026 | $21.27 | $21.33 (0.28%) | $21.63 | $21.04 | 2.91 M | $2.44 B |
| 04/07/2026 | $20.95 | $21.18 (1.1%) | $21.45 | $20.88 | 3.30 M | $2.42 B |
| 04/06/2026 | $20.88 | $21.00 (0.57%) | $21.20 | $20.82 | 3.06 M | $2.40 B |
| 04/02/2026 | $20.30 | $20.86 (2.76%) | $20.91 | $20.01 | 2.91 M | $2.38 B |
| 04/01/2026 | $20.26 | $20.33 (0.35%) | $20.57 | $20.03 | 2.93 M | $2.32 B |
| 03/31/2026 | $19.63 | $20.22 (3.01%) | $20.44 | $19.60 | 3.57 M | $2.31 B |
| 03/30/2026 | $19.42 | $19.44 (0.1%) | $19.79 | $19.26 | 3.51 M | $2.22 B |
| 03/27/2026 | $19.40 | $19.47 (0.36%) | $19.68 | $19.28 | 4.02 M | $2.23 B |
| 03/26/2026 | $18.32 | $19.49 (6.39%) | $19.68 | $18.32 | 4.94 M | $2.23 B |
| 03/25/2026 | $18.71 | $18.47 (-1.28%) | $18.86 | $18.34 | 3.55 M | $2.11 B |
| 03/24/2026 | $17.74 | $18.61 (4.9%) | $19.19 | $17.60 | 3.89 M | $2.13 B |
| 03/23/2026 | $18.05 | $17.79 (-1.44%) | $18.42 | $17.66 | 4.62 M | $2.03 B |
| 03/20/2026 | $17.67 | $17.58 (-0.51%) | $18.07 | $17.54 | 6.15 M | $2.01 B |
| 03/19/2026 | $17.09 | $17.60 (2.98%) | $17.68 | $17.09 | 3.11 M | $2.01 B |
| 03/18/2026 | $17.40 | $17.19 (-1.21%) | $17.90 | $17.10 | 2.88 M | $1.97 B |
| 03/17/2026 | $17.90 | $17.51 (-2.18%) | $18.21 | $17.51 | 3.34 M | $2.00 B |
| 03/16/2026 | $17.76 | $17.82 (0.34%) | $18.05 | $17.72 | 2.59 M | $2.04 B |
| 03/13/2026 | $17.84 | $17.63 (-1.18%) | $18.00 | $17.54 | 3.39 M | $2.02 B |
| 03/12/2026 | $18.00 | $17.97 (-0.17%) | $18.48 | $17.86 | 3.98 M | $2.05 B |
| 03/11/2026 | $18.71 | $18.20 (-2.73%) | $19.05 | $18.16 | 4.46 M | $2.08 B |
| 03/10/2026 | $19.18 | $18.91 (-1.41%) | $19.58 | $18.74 | 3.30 M | $2.16 B |
| 03/09/2026 | $19.10 | $18.77 (-1.73%) | $19.10 | $17.81 | 4.14 M | $2.15 B |
| 03/06/2026 | $18.89 | $19.21 (1.69%) | $19.24 | $18.45 | 3.71 M | $2.20 B |
| 03/05/2026 | $19.25 | $19.08 (-0.88%) | $19.48 | $18.70 | 5.13 M | $2.18 B |
| 03/04/2026 | $18.47 | $19.46 (5.36%) | $19.63 | $18.40 | 6.72 M | $2.22 B |
| 03/03/2026 | $17.30 | $18.49 (6.88%) | $18.55 | $17.30 | 5.11 M | $2.11 B |
| 03/02/2026 | $17.46 | $17.77 (1.78%) | $17.79 | $17.11 | 3.68 M | $2.03 B |
| 02/27/2026 | $18.19 | $18.00 (-1.04%) | $18.28 | $17.93 | 4.78 M | $2.06 B |
| 02/26/2026 | $18.52 | $18.39 (-0.7%) | $18.73 | $18.30 | 3.62 M | $2.10 B |
| 02/25/2026 | $19.36 | $18.68 (-3.51%) | $19.56 | $18.65 | 2.87 M | $2.14 B |
| 02/24/2026 | $19.40 | $19.46 (0.31%) | $19.83 | $19.34 | 2.41 M | $2.22 B |
| 02/23/2026 | $20.08 | $19.37 (-3.54%) | $20.09 | $19.01 | 2.99 M | $2.21 B |
| 02/20/2026 | $20.16 | $20.11 (-0.25%) | $20.72 | $20.00 | 2.87 M | $2.30 B |
| 02/19/2026 | $20.36 | $20.28 (-0.39%) | $20.57 | $20.11 | 2.82 M | $2.32 B |
| 02/18/2026 | $20.08 | $20.58 (2.49%) | $20.66 | $20.05 | 3.29 M | $2.35 B |
| 02/17/2026 | $20.41 | $20.35 (-0.29%) | $20.84 | $19.98 | 3.31 M | $2.33 B |
| 02/13/2026 | $19.65 | $20.42 (3.92%) | $20.44 | $19.53 | 4.50 M | $2.33 B |
| 02/12/2026 | $20.91 | $19.70 (-5.79%) | $21.34 | $19.49 | 5.84 M | $2.25 B |
| 02/11/2026 | $20.90 | $20.58 (-1.53%) | $20.97 | $20.12 | 5.80 M | $2.35 B |
| 02/10/2026 | $19.78 | $20.94 (5.86%) | $21.32 | $19.38 | 9.68 M | $2.39 B |
| 02/09/2026 | $20.46 | $20.14 (-1.56%) | $20.49 | $19.78 | 4.56 M | $2.30 B |
| 02/06/2026 | $20.07 | $20.49 (2.09%) | $20.57 | $19.92 | 3.61 M | $2.47 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.
