Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 5.05
-0.07 (-1.37%)
At close: Mar 20, 2026
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.12 | 5.16 | 5.04 | 5.05 | 5.05 | -1.37% | 14,596,580 |
| Mar 19, 2026 | 5.09 | 5.18 | 5.09 | 5.12 | 5.12 | -2.10% | 2,340,247 |
| Mar 18, 2026 | 5.21 | 5.27 | 5.17 | 5.23 | 5.23 | 1.16% | 3,370,139 |
| Mar 17, 2026 | 5.12 | 5.20 | 5.08 | 5.17 | 5.17 | 1.37% | 2,921,692 |
| Mar 16, 2026 | 5.11 | 5.15 | 5.08 | 5.10 | 5.10 | -0.78% | 3,510,317 |
| Mar 13, 2026 | 5.11 | 5.21 | 5.09 | 5.14 | 5.14 | -0.39% | 4,395,279 |
| Mar 12, 2026 | 5.31 | 5.35 | 5.16 | 5.16 | 5.16 | -3.37% | 3,323,687 |
| Mar 11, 2026 | 5.41 | 5.44 | 5.34 | 5.34 | 5.34 | -1.29% | 6,937,649 |
| Mar 10, 2026 | 5.45 | 5.47 | 5.40 | 5.41 | 5.41 | 0.93% | 2,088,858 |
| Mar 9, 2026 | 5.35 | 5.39 | 5.29 | 5.36 | 5.36 | -1.83% | 3,092,526 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.46 | 5.46 | 5.46 | -1.09% | 2,653,719 |
| Mar 5, 2026 | 5.58 | 5.61 | 5.51 | 5.52 | 5.52 | 0.18% | 2,320,542 |
| Mar 4, 2026 | 5.54 | 5.56 | 5.45 | 5.51 | 5.51 | -0.72% | 5,250,919 |
| Mar 3, 2026 | 5.67 | 5.67 | 5.49 | 5.55 | 5.55 | -2.29% | 2,878,603 |
| Mar 2, 2026 | 5.60 | 5.71 | 5.49 | 5.68 | 5.68 | -1.39% | 3,329,398 |
| Feb 27, 2026 | 6.45 | 6.48 | 5.76 | 5.76 | 5.76 | -9.00% | 6,394,084 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.29 | 6.33 | 6.33 | 1.12% | 1,898,571 |
| Feb 25, 2026 | 6.19 | 6.30 | 6.17 | 6.26 | 6.26 | 1.13% | 1,707,575 |
| Feb 24, 2026 | 6.28 | 6.30 | 6.14 | 6.19 | 6.19 | -1.43% | 1,536,702 |
| Feb 23, 2026 | 6.31 | 6.38 | 6.27 | 6.28 | 6.28 | -1.26% | 790,956 |
| Feb 20, 2026 | 6.33 | 6.39 | 6.29 | 6.36 | 6.36 | -0.31% | 1,346,687 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.33 | 6.38 | 6.38 | - | 1,336,578 |
| Feb 18, 2026 | 6.36 | 6.44 | 6.34 | 6.38 | 6.38 | 0.63% | 1,647,612 |
| Feb 17, 2026 | 6.32 | 6.38 | 6.21 | 6.34 | 6.34 | 0.96% | 2,673,009 |
| Feb 16, 2026 | 6.25 | 6.35 | 6.17 | 6.28 | 6.28 | 1.29% | 1,686,077 |
| Feb 13, 2026 | 6.48 | 6.49 | 6.19 | 6.20 | 6.20 | -4.76% | 1,983,498 |
| Feb 12, 2026 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | -0.46% | 790,499 |
| Feb 11, 2026 | 6.44 | 6.55 | 6.42 | 6.54 | 6.54 | 0.77% | 761,173 |
| Feb 10, 2026 | 6.45 | 6.52 | 6.42 | 6.49 | 6.49 | 0.15% | 921,724 |
| Feb 9, 2026 | 6.43 | 6.49 | 6.41 | 6.48 | 6.48 | 0.93% | 1,067,027 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | -1.83% | 2,025,498 |
| Feb 5, 2026 | 6.47 | 6.56 | 6.44 | 6.54 | 6.54 | 1.08% | 1,676,629 |
| Feb 4, 2026 | 6.50 | 6.52 | 6.42 | 6.47 | 6.47 | -0.61% | 1,654,700 |
| Feb 3, 2026 | 6.60 | 6.70 | 6.46 | 6.51 | 6.51 | -0.76% | 2,084,897 |
| Feb 2, 2026 | 6.45 | 6.57 | 6.42 | 6.56 | 6.56 | 1.23% | 1,727,775 |
| Jan 30, 2026 | 6.43 | 6.58 | 6.39 | 6.48 | 6.48 | 0.93% | 2,609,762 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.29 | 6.42 | 6.42 | -0.93% | 1,676,386 |
| Jan 28, 2026 | 6.62 | 6.63 | 6.42 | 6.48 | 6.48 | -2.99% | 1,471,351 |
| Jan 27, 2026 | 6.61 | 6.69 | 6.57 | 6.68 | 6.68 | 0.91% | 1,466,615 |
| Jan 23, 2026 | 6.63 | 6.66 | 6.59 | 6.62 | 6.62 | -1.05% | 1,595,490 |
| Jan 22, 2026 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 1.52% | 1,394,432 |
| Jan 21, 2026 | 6.72 | 6.76 | 6.57 | 6.59 | 6.59 | -2.51% | 2,090,543 |
| Jan 20, 2026 | 6.75 | 6.83 | 6.70 | 6.76 | 6.76 | 0.60% | 1,659,926 |
| Jan 19, 2026 | 6.71 | 6.77 | 6.70 | 6.72 | 6.72 | -0.88% | 1,138,649 |
| Jan 16, 2026 | 6.73 | 6.82 | 6.68 | 6.78 | 6.78 | 0.74% | 918,507 |
| Jan 15, 2026 | 6.77 | 6.77 | 6.65 | 6.73 | 6.73 | 0.15% | 1,349,298 |
| Jan 14, 2026 | 6.73 | 6.79 | 6.69 | 6.72 | 6.72 | -0.30% | 1,149,626 |
| Jan 13, 2026 | 6.74 | 6.83 | 6.73 | 6.74 | 6.74 | -0.59% | 1,476,566 |
| Jan 12, 2026 | 6.63 | 6.78 | 6.63 | 6.78 | 6.78 | 1.95% | 1,153,124 |
| Jan 9, 2026 | 6.63 | 6.68 | 6.59 | 6.65 | 6.65 | 0.15% | 1,543,449 |