Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 4.680
-0.030 (-0.64%)
Jul 23, 2026, 4:10 PM AEST
Harvey Norman Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.72 | 4.77 | 4.69 | 4.74 | - | 0.64% | 337,674 |
| Jul 22, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -2.08% | 1,382,712 |
| Jul 21, 2026 | 4.80 | 4.88 | 4.77 | 4.81 | 4.81 | -0.21% | 1,472,293 |
| Jul 20, 2026 | 4.80 | 4.85 | 4.77 | 4.82 | 4.82 | 0.84% | 1,304,851 |
| Jul 17, 2026 | 4.78 | 4.84 | 4.77 | 4.78 | 4.78 | 0.63% | 1,736,181 |
| Jul 16, 2026 | 4.70 | 4.79 | 4.65 | 4.75 | 4.75 | 0.64% | 1,808,035 |
| Jul 15, 2026 | 4.75 | 4.76 | 4.70 | 4.72 | 4.72 | - | 1,041,809 |
| Jul 14, 2026 | 4.78 | 4.81 | 4.70 | 4.72 | 4.72 | -1.26% | 1,476,711 |
| Jul 13, 2026 | 4.73 | 4.78 | 4.70 | 4.78 | 4.78 | 1.06% | 1,162,070 |
| Jul 10, 2026 | 4.74 | 4.75 | 4.68 | 4.73 | 4.73 | -0.42% | 1,233,817 |
| Jul 9, 2026 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | -0.42% | 1,522,589 |
| Jul 8, 2026 | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | 2.36% | 1,950,501 |
| Jul 7, 2026 | 4.64 | 4.70 | 4.58 | 4.66 | 4.66 | 0.87% | 1,440,174 |
| Jul 6, 2026 | 4.63 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | 1,728,057 |
| Jul 3, 2026 | 4.63 | 4.68 | 4.61 | 4.64 | 4.64 | 0.22% | 1,889,486 |
| Jul 2, 2026 | 4.76 | 4.77 | 4.61 | 4.63 | 4.63 | -3.34% | 2,857,185 |
| Jul 1, 2026 | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -0.62% | 2,032,098 |
| Jun 30, 2026 | 4.90 | 4.91 | 4.82 | 4.82 | 4.82 | -1.03% | 2,321,832 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.85 | 4.87 | 4.87 | -0.20% | 1,047,104 |
| Jun 26, 2026 | 4.86 | 4.93 | 4.84 | 4.88 | 4.88 | 0.41% | 1,176,558 |
| Jun 25, 2026 | 4.80 | 4.88 | 4.78 | 4.86 | 4.86 | 2.32% | 1,384,541 |
| Jun 24, 2026 | 4.80 | 4.83 | 4.75 | 4.75 | 4.75 | -1.04% | 1,083,052 |
| Jun 23, 2026 | 4.83 | 4.84 | 4.79 | 4.80 | 4.80 | -0.83% | 1,162,492 |
| Jun 22, 2026 | 4.86 | 4.92 | 4.83 | 4.84 | 4.84 | 0.21% | 2,006,607 |
| Jun 19, 2026 | 4.86 | 4.86 | 4.79 | 4.83 | 4.83 | 0.84% | 2,905,620 |
| Jun 18, 2026 | 4.85 | 4.89 | 4.79 | 4.79 | 4.79 | -1.64% | 2,188,021 |
| Jun 17, 2026 | 4.83 | 4.88 | 4.78 | 4.87 | 4.87 | 1.25% | 1,597,305 |
| Jun 16, 2026 | 4.78 | 4.84 | 4.76 | 4.81 | 4.81 | -0.21% | 1,186,423 |
| Jun 15, 2026 | 4.81 | 4.86 | 4.77 | 4.82 | 4.82 | 0.63% | 2,377,892 |
| Jun 12, 2026 | 4.79 | 4.80 | 4.72 | 4.79 | 4.79 | 1.70% | 1,324,570 |
| Jun 11, 2026 | 4.72 | 4.77 | 4.69 | 4.71 | 4.71 | -1.05% | 2,526,038 |
| Jun 10, 2026 | 4.65 | 4.76 | 4.61 | 4.76 | 4.76 | 4.39% | 6,966,378 |
| Jun 9, 2026 | 4.41 | 4.57 | 4.38 | 4.56 | 4.56 | 2.70% | 2,720,620 |
| Jun 5, 2026 | 4.43 | 4.46 | 4.41 | 4.44 | 4.44 | 0.91% | 1,507,304 |
| Jun 4, 2026 | 4.39 | 4.42 | 4.33 | 4.40 | 4.40 | - | 1,659,021 |
| Jun 3, 2026 | 4.37 | 4.41 | 4.28 | 4.40 | 4.40 | -2.22% | 3,705,919 |
| Jun 2, 2026 | 4.57 | 4.58 | 4.49 | 4.50 | 4.50 | -1.96% | 1,896,522 |
| Jun 1, 2026 | 4.63 | 4.63 | 4.54 | 4.59 | 4.59 | -0.43% | 1,639,542 |
| May 29, 2026 | 4.57 | 4.61 | 4.53 | 4.61 | 4.61 | 2.67% | 3,529,617 |
| May 28, 2026 | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -1.54% | 3,338,597 |
| May 27, 2026 | 4.46 | 4.56 | 4.41 | 4.56 | 4.56 | 2.47% | 2,643,061 |
| May 26, 2026 | 4.45 | 4.51 | 4.42 | 4.45 | 4.45 | 0.23% | 1,535,784 |
| May 25, 2026 | 4.39 | 4.45 | 4.36 | 4.44 | 4.44 | 1.14% | 1,457,303 |
| May 22, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | -0.90% | 3,748,603 |
| May 21, 2026 | 4.40 | 4.48 | 4.37 | 4.43 | 4.43 | 2.07% | 1,479,418 |
| May 20, 2026 | 4.39 | 4.40 | 4.32 | 4.34 | 4.34 | -0.69% | 1,619,176 |
| May 19, 2026 | 4.42 | 4.42 | 4.29 | 4.37 | 4.37 | - | 2,244,146 |
| May 18, 2026 | 4.43 | 4.43 | 4.34 | 4.37 | 4.37 | -0.68% | 1,428,604 |
| May 15, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | 0.69% | 1,060,558 |
| May 14, 2026 | 4.37 | 4.38 | 4.33 | 4.37 | 4.37 | - | 1,494,547 |