Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 7.54
+0.04 (0.47%)
Oct 10, 2025, 2:38 PM AEST
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.49 | 7.51 | 7.45 | 7.50 | 7.50 | 0.40% | 1,109,823 |
| Oct 8, 2025 | 7.54 | 7.56 | 7.42 | 7.47 | 7.47 | -0.66% | 1,920,782 |
| Oct 7, 2025 | 7.49 | 7.58 | 7.49 | 7.52 | 7.52 | 0.53% | 1,873,035 |
| Oct 6, 2025 | 7.64 | 7.64 | 7.43 | 7.48 | 7.48 | -0.80% | 2,121,012 |
| Oct 5, 2025 | 7.64 | 7.64 | 7.54 | 7.54 | 7.40 | -1.82% | 331,790 |
| Oct 3, 2025 | 7.54 | 7.68 | 7.51 | 7.68 | 7.53 | 1.59% | 2,510,399 |
| Oct 2, 2025 | 7.50 | 7.58 | 7.44 | 7.56 | 7.42 | 1.20% | 2,500,742 |
| Oct 1, 2025 | 7.38 | 7.47 | 7.34 | 7.47 | 7.33 | 1.22% | 2,461,474 |
| Sep 30, 2025 | 7.33 | 7.40 | 7.31 | 7.38 | 7.24 | 0.41% | 4,620,762 |
| Sep 29, 2025 | 7.35 | 7.41 | 7.30 | 7.35 | 7.21 | 0.55% | 1,074,773 |
| Sep 26, 2025 | 7.35 | 7.36 | 7.25 | 7.31 | 7.17 | -0.27% | 3,318,575 |
| Sep 25, 2025 | 7.31 | 7.39 | 7.30 | 7.33 | 7.19 | - | 2,566,946 |
| Sep 24, 2025 | 7.34 | 7.40 | 7.32 | 7.33 | 7.19 | -0.95% | 3,304,738 |
| Sep 23, 2025 | 7.30 | 7.43 | 7.30 | 7.40 | 7.26 | 1.37% | 1,957,836 |
| Sep 22, 2025 | 7.33 | 7.41 | 7.29 | 7.30 | 7.16 | -0.41% | 1,495,023 |
| Sep 19, 2025 | 7.30 | 7.34 | 7.27 | 7.33 | 7.19 | 0.83% | 7,175,217 |
| Sep 18, 2025 | 7.23 | 7.35 | 7.20 | 7.27 | 7.13 | 0.69% | 1,725,861 |
| Sep 17, 2025 | 7.28 | 7.32 | 7.15 | 7.22 | 7.08 | -2.04% | 3,016,448 |
| Sep 16, 2025 | 7.40 | 7.40 | 7.28 | 7.37 | 7.23 | 3.08% | 1,683,237 |
| Sep 15, 2025 | 7.18 | 7.22 | 7.15 | 7.15 | 7.02 | -1.11% | 1,768,793 |
| Sep 12, 2025 | 7.35 | 7.37 | 7.23 | 7.23 | 7.09 | -0.69% | 1,769,994 |
| Sep 11, 2025 | 7.30 | 7.33 | 7.27 | 7.28 | 7.14 | -0.14% | 2,909,994 |
| Sep 10, 2025 | 7.29 | 7.36 | 7.25 | 7.29 | 7.15 | -0.55% | 3,032,159 |
| Sep 9, 2025 | 7.32 | 7.35 | 7.19 | 7.33 | 7.19 | -0.41% | 2,506,970 |
| Sep 8, 2025 | 7.28 | 7.36 | 7.25 | 7.36 | 7.22 | -0.81% | 2,499,433 |
| Sep 5, 2025 | 7.41 | 7.46 | 7.38 | 7.42 | 7.28 | 1.09% | 2,292,865 |
| Sep 4, 2025 | 7.30 | 7.40 | 7.29 | 7.34 | 7.20 | 0.14% | 2,467,724 |
| Sep 3, 2025 | 7.45 | 7.46 | 7.31 | 7.33 | 7.19 | -1.61% | 2,642,583 |
| Sep 2, 2025 | 7.40 | 7.51 | 7.34 | 7.45 | 7.31 | -0.40% | 2,816,207 |
| Sep 1, 2025 | 7.15 | 7.57 | 7.14 | 7.48 | 7.34 | 8.56% | 5,895,935 |
| Aug 29, 2025 | 6.70 | 7.09 | 6.66 | 6.89 | 6.76 | 11.49% | 5,405,368 |
| Aug 28, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 6.07 | -0.80% | 1,569,755 |
| Aug 27, 2025 | 6.22 | 6.29 | 6.16 | 6.23 | 6.11 | 0.97% | 1,292,292 |
| Aug 26, 2025 | 6.25 | 6.25 | 6.14 | 6.17 | 6.06 | -0.64% | 1,187,470 |
| Aug 25, 2025 | 6.24 | 6.28 | 6.20 | 6.21 | 6.09 | - | 1,691,136 |
| Aug 22, 2025 | 6.17 | 6.25 | 6.08 | 6.21 | 6.09 | 0.65% | 1,822,015 |
| Aug 21, 2025 | 6.10 | 6.17 | 6.07 | 6.17 | 6.06 | 1.48% | 1,307,401 |
| Aug 20, 2025 | 6.10 | 6.17 | 6.05 | 6.08 | 5.97 | 1.16% | 1,183,269 |
| Aug 19, 2025 | 5.98 | 6.03 | 5.94 | 6.01 | 5.90 | 0.84% | 730,163 |
| Aug 18, 2025 | 5.92 | 5.96 | 5.89 | 5.96 | 5.85 | 0.17% | 1,262,367 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | 5.84 | -0.50% | 1,161,995 |
| Aug 14, 2025 | 5.99 | 6.01 | 5.96 | 5.98 | 5.87 | 0.50% | 688,492 |
| Aug 13, 2025 | 5.98 | 5.99 | 5.94 | 5.95 | 5.84 | 0.34% | 651,258 |
| Aug 12, 2025 | 5.90 | 5.98 | 5.88 | 5.93 | 5.82 | 0.85% | 1,274,584 |
| Aug 11, 2025 | 6.02 | 6.04 | 5.87 | 5.88 | 5.77 | -2.49% | 1,246,375 |
| Aug 8, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 5.92 | 0.67% | 982,869 |
| Aug 7, 2025 | 6.00 | 6.05 | 5.97 | 5.99 | 5.88 | 0.17% | 1,428,026 |
| Aug 6, 2025 | 5.90 | 5.99 | 5.88 | 5.98 | 5.87 | 1.01% | 1,229,101 |
| Aug 5, 2025 | 5.85 | 5.92 | 5.80 | 5.92 | 5.81 | 2.07% | 1,180,143 |
| Aug 4, 2025 | 5.82 | 5.85 | 5.77 | 5.80 | 5.69 | -0.34% | 663,219 |