Harvey Norman Holdings Limited (ASX:HVN)
Australia · Delayed Price · Currency is AUD 4.200
+0.060 (1.45%)
Sep 23, 2026, 2:19 PM AEST
Harvey Norman Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.17 | 4.23 | 4.16 | 4.22 | - | 1.93% | 1,065,040 |
| Sep 22, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.73% | 1,387,353 |
| Sep 21, 2026 | 4.11 | 4.18 | 4.10 | 4.11 | 4.11 | 0.24% | 1,816,317 |
| Sep 18, 2026 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | -1.68% | 7,813,942 |
| Sep 17, 2026 | 4.35 | 4.35 | 4.16 | 4.17 | 4.17 | -0.71% | 2,853,287 |
| Sep 16, 2026 | 4.19 | 4.25 | 4.19 | 4.20 | 4.20 | -0.24% | 2,266,079 |
| Sep 15, 2026 | 4.15 | 4.24 | 4.14 | 4.21 | 4.21 | 1.94% | 2,239,894 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -0.96% | 3,866,786 |
| Sep 11, 2026 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | -0.71% | 1,870,142 |
| Sep 10, 2026 | 4.20 | 4.21 | 4.16 | 4.20 | 4.20 | -0.24% | 1,917,003 |
| Sep 9, 2026 | 4.32 | 4.32 | 4.20 | 4.21 | 4.21 | -2.55% | 3,041,977 |
| Sep 8, 2026 | 4.34 | 4.35 | 4.29 | 4.32 | 4.32 | - | 2,253,952 |
| Sep 7, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | - | 2,346,294 |
| Sep 4, 2026 | 4.23 | 4.32 | 4.21 | 4.32 | 4.32 | 2.37% | 6,098,995 |
| Sep 3, 2026 | 4.23 | 4.23 | 4.18 | 4.22 | 4.22 | - | 1,922,107 |
| Sep 2, 2026 | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | 1.20% | 2,364,089 |
| Sep 1, 2026 | 4.28 | 4.30 | 4.15 | 4.17 | 4.17 | -2.57% | 5,127,933 |
| Aug 31, 2026 | 4.33 | 4.38 | 4.28 | 4.28 | 4.28 | -3.17% | 4,002,249 |
| Aug 28, 2026 | 4.55 | 4.65 | 4.35 | 4.42 | 4.42 | -1.78% | 3,949,694 |
| Aug 27, 2026 | 4.58 | 4.60 | 4.49 | 4.50 | 4.50 | -2.17% | 2,185,247 |
| Aug 26, 2026 | 4.63 | 4.68 | 4.57 | 4.60 | 4.60 | -0.65% | 1,699,025 |
| Aug 25, 2026 | 4.58 | 4.65 | 4.54 | 4.63 | 4.63 | 1.76% | 1,049,184 |
| Aug 24, 2026 | 4.53 | 4.57 | 4.50 | 4.55 | 4.55 | 0.44% | 1,814,607 |
| Aug 21, 2026 | 4.58 | 4.60 | 4.52 | 4.53 | 4.53 | -1.09% | 1,425,660 |
| Aug 20, 2026 | 4.62 | 4.67 | 4.58 | 4.58 | 4.58 | -0.43% | 2,250,318 |
| Aug 19, 2026 | 4.66 | 4.68 | 4.58 | 4.60 | 4.60 | -0.86% | 1,469,306 |
| Aug 18, 2026 | 4.57 | 4.67 | 4.52 | 4.64 | 4.64 | 0.87% | 1,821,512 |
| Aug 17, 2026 | 4.58 | 4.63 | 4.47 | 4.60 | 4.60 | -4.56% | 4,088,905 |
| Aug 14, 2026 | 4.84 | 4.87 | 4.77 | 4.82 | 4.82 | - | 3,345,991 |
| Aug 13, 2026 | 4.88 | 4.90 | 4.82 | 4.82 | 4.82 | -1.83% | 2,348,958 |
| Aug 12, 2026 | 4.95 | 4.97 | 4.88 | 4.91 | 4.91 | -1.80% | 2,742,120 |
| Aug 11, 2026 | 4.94 | 5.00 | 4.91 | 5.00 | 5.00 | 1.01% | 1,129,388 |
| Aug 10, 2026 | 5.01 | 5.02 | 4.89 | 4.95 | 4.95 | -1.98% | 2,064,557 |
| Aug 7, 2026 | 5.03 | 5.16 | 5.02 | 5.05 | 5.05 | 0.40% | 2,672,710 |
| Aug 6, 2026 | 4.94 | 5.07 | 4.92 | 5.03 | 5.03 | 1.21% | 1,993,983 |
| Aug 5, 2026 | 4.99 | 5.02 | 4.94 | 4.97 | 4.97 | 0.20% | 1,957,739 |
| Aug 4, 2026 | 4.93 | 4.98 | 4.90 | 4.96 | 4.96 | 0.81% | 1,018,413 |
| Aug 3, 2026 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | - | 798,866 |
| Jul 31, 2026 | 4.99 | 4.99 | 4.86 | 4.92 | 4.92 | -0.40% | 1,622,681 |
| Jul 30, 2026 | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | -1.79% | 1,679,965 |
| Jul 29, 2026 | 4.86 | 5.07 | 4.84 | 5.03 | 5.03 | 4.14% | 3,058,835 |
| Jul 28, 2026 | 4.72 | 4.90 | 4.68 | 4.83 | 4.83 | 2.33% | 1,992,715 |
| Jul 27, 2026 | 4.77 | 4.77 | 4.68 | 4.72 | 4.72 | 0.64% | 1,356,386 |
| Jul 24, 2026 | 4.67 | 4.71 | 4.61 | 4.69 | 4.69 | 0.21% | 1,330,462 |
| Jul 23, 2026 | 4.72 | 4.77 | 4.68 | 4.68 | 4.68 | -0.64% | 1,425,061 |
| 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 |