Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 5.82
+0.02 (0.34%)
Aug 1, 2025, 4:10 PM AEST
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.76 | 5.84 | 5.75 | 5.82 | - | 0.34% | 250,963 |
| Jul 31, 2025 | 5.74 | 5.82 | 5.70 | 5.80 | 5.80 | 1.05% | 1,150,740 |
| Jul 30, 2025 | 5.68 | 5.75 | 5.64 | 5.74 | 5.74 | 1.59% | 1,543,452 |
| Jul 29, 2025 | 5.63 | 5.68 | 5.58 | 5.65 | 5.65 | - | 788,196 |
| Jul 28, 2025 | 5.62 | 5.68 | 5.62 | 5.65 | 5.65 | 0.53% | 911,971 |
| Jul 25, 2025 | 5.60 | 5.65 | 5.58 | 5.62 | 5.62 | 0.18% | 884,446 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.58 | 5.61 | 5.61 | -1.23% | 1,238,157 |
| Jul 23, 2025 | 5.69 | 5.72 | 5.63 | 5.68 | 5.68 | 0.53% | 1,220,027 |
| Jul 22, 2025 | 5.61 | 5.71 | 5.59 | 5.65 | 5.65 | 0.89% | 1,188,344 |
| Jul 21, 2025 | 5.64 | 5.64 | 5.54 | 5.60 | 5.60 | -0.88% | 1,209,293 |
| Jul 18, 2025 | 5.61 | 5.67 | 5.59 | 5.65 | 5.65 | 0.53% | 1,156,310 |
| Jul 17, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.37% | 2,244,442 |
| Jul 16, 2025 | 5.46 | 5.50 | 5.42 | 5.49 | 5.49 | 0.18% | 1,399,231 |
| Jul 15, 2025 | 5.54 | 5.56 | 5.45 | 5.48 | 5.48 | -0.54% | 973,786 |
| Jul 14, 2025 | 5.48 | 5.52 | 5.45 | 5.51 | 5.51 | - | 1,269,428 |
| Jul 11, 2025 | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | 0.36% | 1,667,016 |
| Jul 10, 2025 | 5.46 | 5.52 | 5.42 | 5.49 | 5.49 | 1.29% | 2,571,906 |
| Jul 9, 2025 | 5.36 | 5.46 | 5.35 | 5.42 | 5.42 | 0.93% | 1,190,525 |
| Jul 8, 2025 | 5.41 | 5.43 | 5.28 | 5.37 | 5.37 | -0.74% | 1,892,872 |
| Jul 7, 2025 | 5.42 | 5.45 | 5.40 | 5.41 | 5.41 | -0.18% | 652,588 |
| Jul 4, 2025 | 5.42 | 5.45 | 5.38 | 5.42 | 5.42 | 0.74% | 951,386 |
| Jul 3, 2025 | 5.46 | 5.47 | 5.29 | 5.38 | 5.38 | -1.47% | 1,048,545 |
| Jul 2, 2025 | 5.39 | 5.48 | 5.39 | 5.46 | 5.46 | 2.06% | 2,003,714 |
| Jul 1, 2025 | 5.26 | 5.38 | 5.26 | 5.35 | 5.35 | 1.52% | 1,357,694 |
| Jun 30, 2025 | 5.26 | 5.29 | 5.21 | 5.27 | 5.27 | 0.96% | 1,660,667 |
| Jun 27, 2025 | 5.26 | 5.30 | 5.22 | 5.22 | 5.22 | -0.38% | 1,227,920 |
| Jun 26, 2025 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 940,982 |
| Jun 25, 2025 | 5.27 | 5.29 | 5.21 | 5.27 | 5.27 | 0.19% | 1,702,255 |
| Jun 24, 2025 | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | 0.19% | 1,560,119 |
| Jun 23, 2025 | 5.31 | 5.33 | 5.25 | 5.25 | 5.25 | -0.94% | 1,715,517 |
| Jun 20, 2025 | 5.28 | 5.32 | 5.27 | 5.30 | 5.30 | -0.56% | 5,711,152 |
| Jun 19, 2025 | 5.32 | 5.35 | 5.27 | 5.33 | 5.33 | -0.37% | 1,342,809 |
| Jun 18, 2025 | 5.37 | 5.39 | 5.33 | 5.35 | 5.35 | -0.56% | 1,070,237 |
| Jun 17, 2025 | 5.37 | 5.42 | 5.37 | 5.38 | 5.38 | 0.19% | 1,050,627 |
| Jun 16, 2025 | 5.43 | 5.44 | 5.37 | 5.37 | 5.37 | -1.10% | 1,208,129 |
| Jun 13, 2025 | 5.45 | 5.45 | 5.36 | 5.43 | 5.43 | -0.55% | 674,752 |
| Jun 12, 2025 | 5.45 | 5.50 | 5.42 | 5.46 | 5.46 | 0.55% | 1,258,162 |
| Jun 11, 2025 | 5.43 | 5.45 | 5.39 | 5.43 | 5.43 | -0.91% | 1,096,233 |
| Jun 10, 2025 | 5.49 | 5.51 | 5.43 | 5.48 | 5.48 | 0.37% | 2,032,440 |
| Jun 6, 2025 | 5.50 | 5.52 | 5.44 | 5.46 | 5.46 | -0.55% | 1,132,099 |
| Jun 5, 2025 | 5.53 | 5.55 | 5.46 | 5.49 | 5.49 | -0.72% | 1,273,328 |
| Jun 4, 2025 | 5.40 | 5.56 | 5.40 | 5.53 | 5.53 | 2.98% | 3,109,735 |
| Jun 3, 2025 | 5.28 | 5.39 | 5.28 | 5.37 | 5.37 | 2.09% | 1,239,384 |
| Jun 2, 2025 | 5.27 | 5.29 | 5.22 | 5.26 | 5.26 | 0.38% | 671,967 |
| May 30, 2025 | 5.24 | 5.30 | 5.24 | 5.24 | 5.24 | -1.32% | 2,389,175 |
| May 29, 2025 | 5.33 | 5.37 | 5.29 | 5.31 | 5.31 | -0.19% | 594,512 |
| May 28, 2025 | 5.35 | 5.42 | 5.30 | 5.32 | 5.32 | - | 1,233,401 |
| May 27, 2025 | 5.33 | 5.35 | 5.29 | 5.32 | 5.32 | 0.57% | 990,156 |
| May 26, 2025 | 5.34 | 5.36 | 5.28 | 5.29 | 5.29 | -1.49% | 1,213,895 |
| May 23, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | 0.19% | 961,886 |