UK markets open in 7 minutes

Harley-Davidson, Inc. (0QYY.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.29-0.79 (-2.25%)
At close: 07:10PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202435.3835.3834.0534.2934.291,196
05 Jun 202435.2535.3334.8435.0835.08178
05 Jun 20240.1725 Dividend
04 Jun 202436.8836.8834.7735.4335.262,006
03 Jun 202435.9836.7235.9336.7236.541,741
31 May 202434.6535.8534.6335.8535.68376
30 May 202434.2934.9234.1334.8534.68930
29 May 202434.2134.5633.8833.9933.82242
28 May 202435.1735.2635.0035.0534.88557
24 May 202435.1835.3935.1835.2535.08248
23 May 202435.8935.8935.1035.1034.931,075
22 May 202434.7635.4534.7635.4535.28749
21 May 202435.1335.5034.8334.9034.73930
20 May 202435.5035.7735.1935.1935.02708
17 May 202435.3836.1635.1835.4235.25315
16 May 202436.3636.3635.6735.7435.57318
15 May 202436.5236.6536.1736.3536.181,606
14 May 202435.7036.3035.4836.0735.891,908
13 May 202434.6935.5134.3434.8534.68578
10 May 202434.2034.4433.9934.1834.01268
09 May 202433.7234.3632.9733.9833.811,507
08 May 202435.4736.3735.1535.8335.651,148
07 May 202435.7936.1535.5635.9635.781,047
03 May 202435.6335.7534.8335.2735.09350
02 May 202434.9634.9634.5134.5534.3856
01 May 202434.3234.8734.0334.3134.141,131
30 Apr 202434.6534.9434.3934.6234.45650
29 Apr 202434.7235.5034.6135.3235.153,213
26 Apr 202433.6435.0833.4034.6734.503,495
25 Apr 202437.8337.8332.2333.6533.4910,637
24 Apr 202439.5439.9539.2139.4539.26533
23 Apr 202438.8340.0438.8340.0439.851,311
22 Apr 202438.2838.8538.2038.8538.66280
19 Apr 202437.9038.3437.3538.1437.95490
18 Apr 202437.7838.4837.3937.8137.6398
17 Apr 202439.2339.2337.9738.2438.05307
16 Apr 202439.4940.6238.5038.9938.802,999
15 Apr 202439.5440.6839.4739.7839.59509
12 Apr 202440.2440.6239.8240.0039.811,734
11 Apr 202441.1141.2939.9040.2340.03209
10 Apr 202441.9042.4041.4241.9841.78191
09 Apr 202442.5343.2442.4342.6142.40744
08 Apr 202442.9843.4642.7643.1442.93257
05 Apr 202442.1242.8639.4341.9841.781,797
04 Apr 202443.3643.4642.8442.9742.7621
03 Apr 202443.4043.8543.1843.1842.97388
02 Apr 202443.0343.0342.4842.7142.501,234
28 Mar 202443.9544.4943.6943.6943.484,509
27 Mar 202442.9343.3842.9343.1242.91310
26 Mar 202443.4943.6343.2743.4043.19891
25 Mar 202443.5043.9543.4943.8043.5918,529
22 Mar 202443.7044.1743.3243.5043.29750
21 Mar 202442.7343.8442.7343.8443.63849
20 Mar 202441.3842.4741.2142.4742.26890
19 Mar 202440.2341.4640.2341.4141.211,182
18 Mar 202440.5441.3040.3640.7840.58445
15 Mar 202440.7241.9640.4840.6940.49701
14 Mar 202440.3241.2439.9940.2640.07688
13 Mar 202440.0840.3339.6140.0339.84363
12 Mar 202439.1140.7639.1139.9039.71457
11 Mar 202438.4639.3738.3039.3539.161,180
08 Mar 202439.4539.8539.3239.5239.3213,864
07 Mar 202439.0739.0738.4538.8738.68434
06 Mar 202439.2639.4138.2838.5238.33554
05 Mar 202436.7940.1836.7940.0139.829,962
04 Mar 202436.3437.0136.3436.9736.79875
01 Mar 202436.2436.2835.1936.0935.91288
01 Mar 20240.1725 Dividend
29 Feb 202437.0537.2436.1436.4236.071,207
28 Feb 202435.7936.6335.7936.4836.13634
27 Feb 202436.9137.2936.2836.2835.93683
26 Feb 202436.5337.2736.5336.7536.40978
23 Feb 202437.3337.4436.9037.4437.09307
22 Feb 202437.7638.0337.6037.6037.24224
21 Feb 202437.4137.7837.3437.4637.101,004
20 Feb 202437.2537.6637.2437.4337.08742
19 Feb 2024------
16 Feb 202437.2237.8237.0637.8237.463,713
15 Feb 202437.2437.7937.0337.7237.361,026
14 Feb 202437.1137.2536.5136.7236.37149
13 Feb 202436.3837.2136.0736.5136.16939
12 Feb 202436.7338.0736.7237.8737.511,438
09 Feb 202435.3036.8734.9736.8736.521,412
08 Feb 202434.9036.4233.3334.0833.752,405
07 Feb 202434.5734.5733.6734.3334.00260
06 Feb 202433.9234.7333.8034.4334.101,233
05 Feb 202433.6234.1033.4033.7433.42525
02 Feb 202432.8833.4532.6133.4533.13256
01 Feb 202432.8133.3032.6432.9332.61218
31 Jan 202433.0133.6833.0133.1932.872,283
30 Jan 202433.9434.2933.5333.5833.26124
29 Jan 202433.5834.3133.4634.1333.80284
26 Jan 202433.7934.1533.7733.8533.53460
25 Jan 202433.3533.7833.0333.0432.72148
24 Jan 202434.2134.3433.1633.2032.88133
23 Jan 202434.2834.5133.7333.7633.44234
22 Jan 202434.2934.6733.8733.9633.63567
19 Jan 202433.8034.0933.5434.0933.76432
18 Jan 202433.6934.0133.3733.4533.1383
17 Jan 202433.3433.7133.2233.6733.35839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...