Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 7.27
+0.05 (0.69%)
Sep 18, 2025, 4:12 PM AEST
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.23 | 7.35 | 7.20 | 7.27 | 7.27 | 0.69% | 1,627,666 |
| Sep 17, 2025 | 7.28 | 7.32 | 7.15 | 7.22 | 7.22 | -2.04% | 3,016,448 |
| Sep 16, 2025 | 7.40 | 7.40 | 7.28 | 7.37 | 7.37 | 3.08% | 1,683,237 |
| Sep 15, 2025 | 7.18 | 7.22 | 7.15 | 7.15 | 7.15 | -1.11% | 1,768,793 |
| Sep 12, 2025 | 7.35 | 7.37 | 7.23 | 7.23 | 7.23 | -0.69% | 1,769,994 |
| Sep 11, 2025 | 7.30 | 7.33 | 7.26 | 7.28 | 7.28 | -0.14% | 2,909,994 |
| Sep 10, 2025 | 7.29 | 7.36 | 7.25 | 7.29 | 7.29 | -0.55% | 3,032,159 |
| Sep 9, 2025 | 7.32 | 7.35 | 7.19 | 7.33 | 7.33 | -0.41% | 2,506,970 |
| Sep 8, 2025 | 7.28 | 7.36 | 7.25 | 7.36 | 7.36 | -0.81% | 2,499,433 |
| Sep 5, 2025 | 7.41 | 7.46 | 7.38 | 7.42 | 7.42 | 1.09% | 2,292,865 |
| Sep 4, 2025 | 7.30 | 7.40 | 7.29 | 7.34 | 7.34 | 0.14% | 2,467,724 |
| Sep 3, 2025 | 7.45 | 7.46 | 7.31 | 7.33 | 7.33 | -1.61% | 2,642,583 |
| Sep 2, 2025 | 7.40 | 7.51 | 7.34 | 7.45 | 7.45 | -0.40% | 2,816,207 |
| Sep 1, 2025 | 7.15 | 7.57 | 7.14 | 7.48 | 7.48 | 8.56% | 5,895,935 |
| Aug 29, 2025 | 6.70 | 7.09 | 6.66 | 6.89 | 6.89 | 11.49% | 5,405,368 |
| Aug 28, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | 6.18 | -0.80% | 1,569,755 |
| Aug 27, 2025 | 6.22 | 6.29 | 6.16 | 6.23 | 6.23 | 0.97% | 1,292,292 |
| Aug 26, 2025 | 6.25 | 6.25 | 6.14 | 6.17 | 6.17 | -0.64% | 1,187,470 |
| Aug 25, 2025 | 6.24 | 6.28 | 6.20 | 6.21 | 6.21 | - | 1,691,136 |
| Aug 22, 2025 | 6.17 | 6.25 | 6.08 | 6.21 | 6.21 | 0.65% | 1,822,015 |
| Aug 21, 2025 | 6.10 | 6.17 | 6.07 | 6.17 | 6.17 | 1.48% | 1,307,401 |
| Aug 20, 2025 | 6.10 | 6.17 | 6.05 | 6.08 | 6.08 | 1.16% | 1,183,269 |
| Aug 19, 2025 | 5.98 | 6.03 | 5.94 | 6.01 | 6.01 | 0.84% | 730,163 |
| Aug 18, 2025 | 5.92 | 5.96 | 5.89 | 5.96 | 5.96 | 0.17% | 1,262,367 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.91 | 5.95 | 5.95 | -0.50% | 1,161,995 |
| Aug 14, 2025 | 5.99 | 6.01 | 5.96 | 5.98 | 5.98 | 0.50% | 688,492 |
| Aug 13, 2025 | 5.98 | 5.99 | 5.94 | 5.95 | 5.95 | 0.34% | 651,258 |
| Aug 12, 2025 | 5.90 | 5.98 | 5.88 | 5.93 | 5.93 | 0.85% | 1,274,584 |
| Aug 11, 2025 | 6.02 | 6.04 | 5.87 | 5.88 | 5.88 | -2.49% | 1,246,375 |
| Aug 8, 2025 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 0.67% | 982,869 |
| Aug 7, 2025 | 6.00 | 6.05 | 5.97 | 5.99 | 5.99 | 0.17% | 1,428,026 |
| Aug 6, 2025 | 5.90 | 5.99 | 5.88 | 5.98 | 5.98 | 1.01% | 1,229,101 |
| Aug 5, 2025 | 5.85 | 5.92 | 5.80 | 5.92 | 5.92 | 2.07% | 1,180,143 |
| Aug 4, 2025 | 5.82 | 5.85 | 5.77 | 5.80 | 5.80 | -0.34% | 663,219 |
| Aug 1, 2025 | 5.76 | 5.85 | 5.75 | 5.82 | 5.82 | 0.34% | 1,156,828 |
| Jul 31, 2025 | 5.74 | 5.82 | 5.70 | 5.80 | 5.80 | 1.05% | 1,170,351 |
| 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 |