Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 7.23
-0.03 (-0.41%)
Oct 31, 2025, 4:10 PM AEST
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.24 | 7.29 | 7.18 | 7.23 | 7.23 | -0.41% | 2,376,886 |
| Oct 30, 2025 | 7.24 | 7.27 | 7.11 | 7.26 | 7.26 | -0.55% | 2,368,101 |
| Oct 29, 2025 | 7.34 | 7.40 | 7.29 | 7.30 | 7.30 | - | 2,368,101 |
| Oct 28, 2025 | 7.30 | 7.37 | 7.29 | 7.30 | 7.30 | -0.27% | 1,888,512 |
| Oct 27, 2025 | 7.26 | 7.35 | 7.20 | 7.32 | 7.32 | - | 1,398,999 |
| Oct 26, 2025 | 7.26 | 7.35 | 7.20 | 7.32 | 7.32 | 0.83% | 688,305 |
| Oct 24, 2025 | 7.31 | 7.31 | 7.25 | 7.26 | 7.26 | -0.27% | 2,174,961 |
| Oct 23, 2025 | 7.18 | 7.29 | 7.18 | 7.28 | 7.28 | 0.41% | 2,174,961 |
| Oct 22, 2025 | 7.31 | 7.31 | 7.17 | 7.25 | 7.25 | -1.09% | 1,806,470 |
| Oct 21, 2025 | 7.32 | 7.37 | 7.28 | 7.33 | 7.33 | 0.14% | 1,781,526 |
| Oct 20, 2025 | 7.33 | 7.35 | 7.17 | 7.32 | 7.32 | 0.27% | 779,619 |
| Oct 17, 2025 | 7.30 | 7.44 | 7.30 | 7.30 | 7.30 | -1.48% | 1,500,797 |
| Oct 16, 2025 | 7.58 | 7.58 | 7.39 | 7.41 | 7.41 | -1.07% | 2,140,176 |
| Oct 15, 2025 | 7.57 | 7.57 | 7.45 | 7.49 | 7.49 | -0.66% | 1,332,251 |
| Oct 14, 2025 | 7.49 | 7.58 | 7.44 | 7.54 | 7.54 | 0.94% | 1,595,936 |
| Oct 13, 2025 | 7.49 | 7.51 | 7.43 | 7.47 | 7.47 | -0.80% | 1,065,089 |
| Oct 10, 2025 | 7.49 | 7.55 | 7.42 | 7.53 | 7.53 | 0.40% | 1,248,719 |
| 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 |