Harvey Norman Holdings Limited (ASX:HVN)
Australia
· Delayed Price · Currency is AUD 5.36
-0.10 (-1.83%)
At close: Mar 9, 2026
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.35 | 5.39 | 5.29 | 5.36 | 5.36 | -1.83% | 3,092,526 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.46 | 5.46 | 5.46 | -1.09% | 2,653,719 |
| Mar 5, 2026 | 5.58 | 5.61 | 5.51 | 5.52 | 5.52 | 0.18% | 2,320,542 |
| Mar 4, 2026 | 5.54 | 5.56 | 5.45 | 5.51 | 5.51 | -0.72% | 5,250,919 |
| Mar 3, 2026 | 5.67 | 5.67 | 5.49 | 5.55 | 5.55 | -2.29% | 2,878,603 |
| Mar 2, 2026 | 5.60 | 5.71 | 5.49 | 5.68 | 5.68 | -1.39% | 3,329,398 |
| Feb 27, 2026 | 6.45 | 6.48 | 5.76 | 5.76 | 5.76 | -9.00% | 6,394,084 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.29 | 6.33 | 6.33 | 1.12% | 1,898,571 |
| Feb 25, 2026 | 6.19 | 6.30 | 6.17 | 6.26 | 6.26 | 1.13% | 1,707,575 |
| Feb 24, 2026 | 6.28 | 6.30 | 6.14 | 6.19 | 6.19 | -1.43% | 1,536,702 |
| Feb 23, 2026 | 6.31 | 6.38 | 6.27 | 6.28 | 6.28 | -1.26% | 790,956 |
| Feb 20, 2026 | 6.33 | 6.39 | 6.29 | 6.36 | 6.36 | -0.31% | 1,346,687 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.33 | 6.38 | 6.38 | - | 1,336,578 |
| Feb 18, 2026 | 6.36 | 6.44 | 6.34 | 6.38 | 6.38 | 0.63% | 1,647,612 |
| Feb 17, 2026 | 6.32 | 6.38 | 6.21 | 6.34 | 6.34 | 0.96% | 2,673,009 |
| Feb 16, 2026 | 6.25 | 6.35 | 6.17 | 6.28 | 6.28 | 1.29% | 1,686,077 |
| Feb 13, 2026 | 6.48 | 6.49 | 6.19 | 6.20 | 6.20 | -4.76% | 1,983,498 |
| Feb 12, 2026 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | -0.46% | 790,499 |
| Feb 11, 2026 | 6.44 | 6.55 | 6.42 | 6.54 | 6.54 | 0.77% | 761,173 |
| Feb 10, 2026 | 6.45 | 6.52 | 6.42 | 6.49 | 6.49 | 0.15% | 921,724 |
| Feb 9, 2026 | 6.43 | 6.49 | 6.41 | 6.48 | 6.48 | 0.93% | 1,067,027 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.30 | 6.42 | 6.42 | -1.83% | 2,025,498 |
| Feb 5, 2026 | 6.47 | 6.56 | 6.44 | 6.54 | 6.54 | 1.08% | 1,676,629 |
| Feb 4, 2026 | 6.50 | 6.52 | 6.42 | 6.47 | 6.47 | -0.61% | 1,654,700 |
| Feb 3, 2026 | 6.60 | 6.70 | 6.46 | 6.51 | 6.51 | -0.76% | 2,084,897 |
| Feb 2, 2026 | 6.45 | 6.57 | 6.42 | 6.56 | 6.56 | 1.23% | 1,727,775 |
| Jan 30, 2026 | 6.43 | 6.58 | 6.39 | 6.48 | 6.48 | 0.93% | 2,609,762 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.29 | 6.42 | 6.42 | -0.93% | 1,676,386 |
| Jan 28, 2026 | 6.62 | 6.63 | 6.42 | 6.48 | 6.48 | -2.99% | 1,471,351 |
| Jan 27, 2026 | 6.61 | 6.69 | 6.57 | 6.68 | 6.68 | 0.91% | 1,466,615 |
| Jan 23, 2026 | 6.63 | 6.66 | 6.59 | 6.62 | 6.62 | -1.05% | 1,595,490 |
| Jan 22, 2026 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 1.52% | 1,394,432 |
| Jan 21, 2026 | 6.72 | 6.76 | 6.57 | 6.59 | 6.59 | -2.51% | 2,090,543 |
| Jan 20, 2026 | 6.75 | 6.83 | 6.70 | 6.76 | 6.76 | 0.60% | 1,659,926 |
| Jan 19, 2026 | 6.71 | 6.77 | 6.70 | 6.72 | 6.72 | -0.88% | 1,138,649 |
| Jan 16, 2026 | 6.73 | 6.82 | 6.68 | 6.78 | 6.78 | 0.74% | 918,507 |
| Jan 15, 2026 | 6.77 | 6.77 | 6.65 | 6.73 | 6.73 | 0.15% | 1,349,298 |
| Jan 14, 2026 | 6.73 | 6.79 | 6.69 | 6.72 | 6.72 | -0.30% | 1,149,626 |
| Jan 13, 2026 | 6.74 | 6.83 | 6.73 | 6.74 | 6.74 | -0.59% | 1,476,566 |
| Jan 12, 2026 | 6.63 | 6.78 | 6.63 | 6.78 | 6.78 | 1.95% | 1,153,124 |
| Jan 9, 2026 | 6.63 | 6.68 | 6.59 | 6.65 | 6.65 | 0.15% | 1,543,449 |
| Jan 8, 2026 | 6.51 | 6.64 | 6.51 | 6.64 | 6.64 | 1.22% | 2,054,717 |
| Jan 7, 2026 | 6.61 | 6.74 | 6.54 | 6.56 | 6.56 | -4.93% | 2,588,418 |
| Jan 6, 2026 | 7.01 | 7.03 | 6.88 | 6.90 | 6.90 | -1.15% | 1,113,453 |
| Jan 5, 2026 | 6.98 | 7.03 | 6.96 | 6.98 | 6.98 | -0.43% | 848,150 |
| Jan 2, 2026 | 6.97 | 7.02 | 6.90 | 7.01 | 7.01 | 1.01% | 727,992 |
| Dec 31, 2025 | 7.05 | 7.05 | 6.93 | 6.94 | 6.94 | -1.42% | 732,766 |
| Dec 30, 2025 | 7.10 | 7.12 | 7.03 | 7.04 | 7.04 | - | 890,783 |
| Dec 29, 2025 | 7.05 | 7.15 | 7.04 | 7.04 | 7.04 | -1.40% | 740,048 |
| Dec 24, 2025 | 7.06 | 7.14 | 7.04 | 7.14 | 7.14 | 0.42% | 367,719 |
| Dec 23, 2025 | 6.98 | 7.11 | 6.97 | 7.11 | 7.11 | 1.28% | 1,189,988 |
| Dec 22, 2025 | 6.95 | 7.05 | 6.91 | 7.02 | 7.02 | 0.86% | 1,060,179 |
| Dec 19, 2025 | 6.95 | 6.99 | 6.90 | 6.96 | 6.96 | 0.58% | 3,495,719 |
| Dec 18, 2025 | 6.93 | 7.02 | 6.84 | 6.92 | 6.92 | -1.14% | 3,053,365 |
| Dec 17, 2025 | 7.01 | 7.05 | 6.99 | 7.00 | 7.00 | -0.14% | 1,891,391 |
| Dec 16, 2025 | 7.05 | 7.07 | 6.94 | 7.01 | 7.01 | -0.71% | 1,852,085 |
| Dec 15, 2025 | 7.05 | 7.10 | 7.01 | 7.06 | 7.06 | 0.86% | 1,493,310 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.96 | 7.00 | 7.00 | -0.28% | 1,706,591 |
| Dec 11, 2025 | 7.05 | 7.08 | 7.00 | 7.02 | 7.02 | - | 1,710,935 |
| Dec 10, 2025 | 7.17 | 7.17 | 7.02 | 7.02 | 7.02 | -1.96% | 1,646,610 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.13 | 7.16 | 7.16 | -2.19% | 1,666,667 |
| Dec 8, 2025 | 7.24 | 7.33 | 7.21 | 7.32 | 7.32 | 0.97% | 1,542,456 |
| Dec 5, 2025 | 7.29 | 7.29 | 7.21 | 7.25 | 7.25 | 0.14% | 2,240,341 |
| Dec 4, 2025 | 7.20 | 7.25 | 7.15 | 7.24 | 7.24 | - | 2,015,409 |
| Dec 3, 2025 | 7.19 | 7.29 | 7.16 | 7.24 | 7.24 | 1.40% | 3,204,397 |
| Dec 2, 2025 | 6.93 | 7.14 | 6.93 | 7.14 | 7.14 | 1.85% | 2,220,871 |
| Dec 1, 2025 | 6.90 | 7.02 | 6.89 | 7.01 | 7.01 | 1.01% | 2,229,550 |
| Nov 28, 2025 | 6.93 | 6.95 | 6.84 | 6.94 | 6.94 | -0.43% | 3,074,364 |
| Nov 27, 2025 | 7.03 | 7.21 | 6.96 | 6.97 | 6.97 | -4.39% | 4,438,685 |
| Nov 26, 2025 | 7.55 | 7.70 | 7.23 | 7.29 | 7.29 | -1.35% | 4,838,245 |
| Nov 25, 2025 | 7.34 | 7.41 | 7.26 | 7.39 | 7.39 | 0.82% | 2,537,882 |
| Nov 24, 2025 | 7.33 | 7.35 | 7.25 | 7.33 | 7.33 | 1.10% | 3,594,872 |
| Nov 21, 2025 | 7.48 | 7.48 | 7.24 | 7.25 | 7.25 | -1.89% | 1,795,853 |
| Nov 20, 2025 | 7.21 | 7.43 | 7.19 | 7.39 | 7.39 | 0.54% | 1,556,455 |
| Nov 19, 2025 | 7.32 | 7.43 | 7.31 | 7.35 | 7.35 | 0.55% | 2,890,874 |
| Nov 18, 2025 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -1.08% | 1,717,383 |
| Nov 17, 2025 | 7.28 | 7.40 | 7.28 | 7.39 | 7.39 | 0.82% | 1,191,344 |
| Nov 14, 2025 | 7.24 | 7.34 | 7.15 | 7.33 | 7.33 | -0.41% | 1,418,239 |
| Nov 13, 2025 | 7.56 | 7.56 | 7.33 | 7.36 | 7.36 | -2.90% | 1,860,801 |
| Nov 12, 2025 | 7.56 | 7.62 | 7.51 | 7.58 | 7.58 | 0.80% | 1,695,023 |
| Nov 11, 2025 | 7.44 | 7.56 | 7.40 | 7.52 | 7.52 | 1.62% | 2,566,810 |
| Nov 10, 2025 | 7.40 | 7.42 | 7.37 | 7.40 | 7.40 | - | 1,042,653 |
| Nov 7, 2025 | 7.36 | 7.46 | 7.34 | 7.40 | 7.40 | 0.54% | 1,734,218 |
| Nov 6, 2025 | 7.36 | 7.40 | 7.30 | 7.36 | 7.36 | 0.68% | 1,535,724 |
| Nov 5, 2025 | 7.32 | 7.38 | 7.22 | 7.31 | 7.31 | 0.27% | 1,597,417 |
| Nov 4, 2025 | 7.38 | 7.40 | 7.27 | 7.29 | 7.29 | -1.09% | 1,338,405 |
| Nov 3, 2025 | 7.24 | 7.38 | 7.22 | 7.37 | 7.37 | 1.94% | 1,351,832 |
| Oct 31, 2025 | 7.24 | 7.29 | 7.18 | 7.23 | 7.23 | -0.41% | 1,380,328 |
| 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 | - | 1,888,512 |
| Oct 28, 2025 | 7.30 | 7.37 | 7.29 | 7.30 | 7.30 | -0.27% | 1,398,999 |
| Oct 27, 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% | 1,913,428 |
| 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 |