Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 4.390
-0.040 (-0.90%)
May 22, 2026, 4:11 PM AEST
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.38 | 4.42 | 4.35 | 4.37 | - | -1.35% | 2,533,265 |
| 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 |
| May 13, 2026 | 4.35 | 4.40 | 4.31 | 4.37 | 4.37 | 0.23% | 2,143,700 |
| May 12, 2026 | 4.44 | 4.44 | 4.34 | 4.36 | 4.36 | -2.46% | 2,443,879 |
| May 11, 2026 | 4.48 | 4.48 | 4.43 | 4.47 | 4.47 | -0.22% | 1,401,762 |
| May 8, 2026 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 1,822,139 |
| May 7, 2026 | 4.42 | 4.52 | 4.38 | 4.52 | 4.52 | 2.26% | 2,471,203 |
| May 6, 2026 | 4.49 | 4.50 | 4.39 | 4.42 | 4.42 | -0.67% | 1,892,741 |
| May 5, 2026 | 4.44 | 4.45 | 4.39 | 4.45 | 4.45 | -0.45% | 1,774,926 |
| May 4, 2026 | 4.51 | 4.52 | 4.44 | 4.47 | 4.47 | -0.45% | 1,715,656 |
| May 1, 2026 | 4.53 | 4.54 | 4.48 | 4.49 | 4.49 | -0.22% | 1,495,101 |
| Apr 30, 2026 | 4.45 | 4.53 | 4.43 | 4.50 | 4.50 | - | 2,829,938 |
| Apr 29, 2026 | 4.47 | 4.52 | 4.46 | 4.50 | 4.50 | 0.90% | 1,877,867 |
| Apr 28, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -1.76% | 2,292,169 |
| Apr 27, 2026 | 4.53 | 4.56 | 4.49 | 4.54 | 4.54 | 0.22% | 1,341,697 |
| Apr 24, 2026 | 4.62 | 4.63 | 4.52 | 4.53 | 4.53 | -1.31% | 3,052,482 |
| Apr 23, 2026 | 4.53 | 4.59 | 4.48 | 4.59 | 4.59 | 1.32% | 5,290,784 |
| Apr 22, 2026 | 4.61 | 4.62 | 4.53 | 4.53 | 4.53 | -1.74% | 2,676,871 |
| Apr 21, 2026 | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | - | 4,237,587 |
| Apr 20, 2026 | 4.58 | 4.62 | 4.55 | 4.61 | 4.61 | 0.88% | 2,456,707 |
| Apr 17, 2026 | 4.56 | 4.64 | 4.53 | 4.57 | 4.57 | -2.97% | 2,695,649 |
| Apr 16, 2026 | 4.66 | 4.73 | 4.64 | 4.71 | 4.71 | 1.51% | 2,636,468 |
| Apr 15, 2026 | 4.65 | 4.68 | 4.60 | 4.64 | 4.64 | 0.65% | 4,956,050 |
| Apr 14, 2026 | 4.71 | 4.74 | 4.61 | 4.61 | 4.61 | -1.07% | 2,665,012 |
| Apr 13, 2026 | 4.65 | 4.70 | 4.61 | 4.66 | 4.66 | -0.85% | 3,209,865 |
| Apr 10, 2026 | 4.76 | 4.78 | 4.63 | 4.70 | 4.70 | -2.29% | 5,212,952 |
| Apr 9, 2026 | 4.92 | 4.92 | 4.81 | 4.81 | 4.81 | -2.04% | 2,211,102 |
| Apr 8, 2026 | 4.83 | 4.94 | 4.82 | 4.91 | 4.91 | 3.37% | 3,111,505 |
| Apr 7, 2026 | 4.76 | 4.81 | 4.72 | 4.75 | 4.75 | 0.42% | 1,534,852 |
| Apr 2, 2026 | 4.83 | 4.87 | 4.71 | 4.73 | 4.73 | -2.87% | 2,511,426 |
| Apr 1, 2026 | 4.84 | 5.00 | 4.82 | 4.87 | 4.87 | -1.22% | 2,957,558 |
| Mar 31, 2026 | 4.95 | 4.98 | 4.88 | 4.93 | 4.79 | -0.20% | 3,999,305 |
| Mar 30, 2026 | 5.04 | 5.04 | 4.92 | 4.94 | 4.79 | -2.37% | 2,713,228 |
| Mar 27, 2026 | 4.97 | 5.07 | 4.95 | 5.06 | 4.91 | 1.40% | 3,215,442 |
| Mar 26, 2026 | 5.01 | 5.02 | 4.94 | 4.99 | 4.84 | 0.20% | 2,862,472 |
| Mar 25, 2026 | 5.01 | 5.06 | 4.97 | 4.98 | 4.83 | 0.20% | 2,810,170 |
| Mar 24, 2026 | 5.09 | 5.09 | 4.93 | 4.97 | 4.82 | -1.00% | 3,783,259 |
| Mar 23, 2026 | 5.01 | 5.04 | 4.96 | 5.02 | 4.87 | -0.59% | 3,198,967 |
| Mar 20, 2026 | 5.12 | 5.16 | 5.04 | 5.05 | 4.90 | -1.37% | 14,596,580 |
| Mar 19, 2026 | 5.09 | 5.18 | 5.09 | 5.12 | 4.97 | -2.10% | 2,340,247 |
| Mar 18, 2026 | 5.21 | 5.27 | 5.17 | 5.23 | 5.08 | 1.16% | 3,370,139 |
| Mar 17, 2026 | 5.12 | 5.20 | 5.08 | 5.17 | 5.02 | 1.37% | 2,921,692 |
| Mar 16, 2026 | 5.11 | 5.15 | 5.08 | 5.10 | 4.95 | -0.78% | 3,510,317 |
| Mar 13, 2026 | 5.11 | 5.21 | 5.09 | 5.14 | 4.99 | -0.39% | 4,395,279 |
| Mar 12, 2026 | 5.31 | 5.35 | 5.16 | 5.16 | 5.01 | -3.37% | 3,323,687 |