Harvey Norman Holdings Limited (ASX:HVN)
Australia
· Delayed Price · Currency is AUD 4.485
+0.025 (0.56%)
Apr 29, 2026, 1:15 PM AEST
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.47 | 4.51 | 4.46 | 4.48 | - | 0.45% | 2,322,019 |
| 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% | 5,276,439 |
| 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 | - | 4,234,275 |
| Apr 20, 2026 | 4.58 | 4.62 | 4.55 | 4.61 | 4.61 | 0.88% | 2,451,784 |
| 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% | 2,503,311 |
| Apr 1, 2026 | 4.84 | 5.00 | 4.82 | 4.87 | 4.87 | -1.22% | 2,921,578 |
| 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 |
| Mar 11, 2026 | 5.41 | 5.44 | 5.34 | 5.34 | 5.18 | -1.29% | 6,937,649 |
| Mar 10, 2026 | 5.45 | 5.47 | 5.40 | 5.41 | 5.25 | 0.93% | 2,088,858 |
| Mar 9, 2026 | 5.35 | 5.39 | 5.29 | 5.36 | 5.20 | -1.83% | 3,092,526 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.46 | 5.46 | 5.30 | -1.09% | 2,653,719 |
| Mar 5, 2026 | 5.58 | 5.61 | 5.51 | 5.52 | 5.36 | 0.18% | 2,320,542 |
| Mar 4, 2026 | 5.54 | 5.56 | 5.45 | 5.51 | 5.35 | -0.72% | 5,250,919 |
| Mar 3, 2026 | 5.67 | 5.67 | 5.49 | 5.55 | 5.39 | -2.29% | 2,878,603 |
| Mar 2, 2026 | 5.60 | 5.71 | 5.49 | 5.68 | 5.51 | -1.39% | 3,329,398 |
| Feb 27, 2026 | 6.45 | 6.48 | 5.76 | 5.76 | 5.59 | -9.00% | 6,394,084 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.29 | 6.33 | 6.14 | 1.12% | 1,898,571 |
| Feb 25, 2026 | 6.19 | 6.30 | 6.17 | 6.26 | 6.08 | 1.13% | 1,723,596 |
| Feb 24, 2026 | 6.28 | 6.30 | 6.14 | 6.19 | 6.01 | -1.43% | 1,536,702 |
| Feb 23, 2026 | 6.31 | 6.38 | 6.27 | 6.28 | 6.10 | -1.26% | 790,956 |
| Feb 20, 2026 | 6.33 | 6.39 | 6.29 | 6.36 | 6.17 | -0.31% | 1,346,687 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.33 | 6.38 | 6.19 | - | 1,336,578 |
| Feb 18, 2026 | 6.36 | 6.44 | 6.34 | 6.38 | 6.19 | 0.63% | 1,647,612 |
| Feb 17, 2026 | 6.32 | 6.38 | 6.21 | 6.34 | 6.15 | 0.96% | 2,673,009 |
| Feb 16, 2026 | 6.25 | 6.35 | 6.17 | 6.28 | 6.10 | 1.29% | 1,686,077 |
| Feb 13, 2026 | 6.48 | 6.49 | 6.19 | 6.20 | 6.02 | -4.76% | 1,983,498 |
| Feb 12, 2026 | 6.50 | 6.54 | 6.47 | 6.51 | 6.32 | -0.46% | 803,085 |
| Feb 11, 2026 | 6.44 | 6.55 | 6.42 | 6.54 | 6.35 | 0.77% | 761,173 |
| Feb 10, 2026 | 6.45 | 6.52 | 6.42 | 6.49 | 6.30 | 0.15% | 923,948 |
| Feb 9, 2026 | 6.43 | 6.49 | 6.41 | 6.48 | 6.29 | 0.93% | 1,067,027 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.30 | 6.42 | 6.23 | -1.83% | 2,025,498 |
| Feb 5, 2026 | 6.47 | 6.56 | 6.44 | 6.54 | 6.35 | 1.08% | 1,676,629 |
| Feb 4, 2026 | 6.50 | 6.52 | 6.42 | 6.47 | 6.28 | -0.61% | 1,654,700 |
| Feb 3, 2026 | 6.60 | 6.70 | 6.46 | 6.51 | 6.32 | -0.76% | 2,084,897 |
| Feb 2, 2026 | 6.45 | 6.57 | 6.42 | 6.56 | 6.37 | 1.23% | 1,727,775 |
| Jan 30, 2026 | 6.43 | 6.58 | 6.39 | 6.48 | 6.29 | 0.93% | 2,609,762 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.29 | 6.42 | 6.23 | -0.93% | 1,676,386 |
| Jan 28, 2026 | 6.62 | 6.63 | 6.42 | 6.48 | 6.29 | -2.99% | 1,471,351 |
| Jan 27, 2026 | 6.61 | 6.69 | 6.57 | 6.68 | 6.48 | 0.91% | 1,466,615 |
| Jan 23, 2026 | 6.63 | 6.66 | 6.59 | 6.62 | 6.43 | -1.05% | 1,595,490 |
| Jan 22, 2026 | 6.63 | 6.70 | 6.63 | 6.69 | 6.49 | 1.52% | 1,394,432 |
| Jan 21, 2026 | 6.72 | 6.76 | 6.57 | 6.59 | 6.40 | -2.51% | 2,090,543 |
| Jan 20, 2026 | 6.75 | 6.83 | 6.70 | 6.76 | 6.56 | 0.60% | 1,659,926 |
| Jan 19, 2026 | 6.71 | 6.77 | 6.70 | 6.72 | 6.52 | -0.88% | 1,138,649 |
| Jan 16, 2026 | 6.73 | 6.82 | 6.68 | 6.78 | 6.58 | 0.74% | 918,507 |
| Jan 15, 2026 | 6.77 | 6.77 | 6.65 | 6.73 | 6.53 | 0.15% | 1,349,298 |
| Jan 14, 2026 | 6.73 | 6.79 | 6.69 | 6.72 | 6.52 | -0.30% | 1,149,626 |
| Jan 13, 2026 | 6.74 | 6.83 | 6.73 | 6.74 | 6.54 | -0.59% | 1,476,566 |
| Jan 12, 2026 | 6.63 | 6.78 | 6.63 | 6.78 | 6.58 | 1.95% | 1,153,124 |
| Jan 9, 2026 | 6.63 | 6.68 | 6.59 | 6.65 | 6.45 | 0.15% | 1,543,449 |
| Jan 8, 2026 | 6.51 | 6.64 | 6.51 | 6.64 | 6.44 | 1.22% | 2,054,717 |
| Jan 7, 2026 | 6.61 | 6.74 | 6.54 | 6.56 | 6.37 | -4.93% | 2,588,418 |
| Jan 6, 2026 | 7.01 | 7.03 | 6.88 | 6.90 | 6.70 | -1.15% | 1,113,453 |
| Jan 5, 2026 | 6.98 | 7.03 | 6.96 | 6.98 | 6.77 | -0.43% | 848,150 |
| Jan 2, 2026 | 6.97 | 7.02 | 6.90 | 7.01 | 6.80 | 1.01% | 727,992 |
| Dec 31, 2025 | 7.05 | 7.05 | 6.93 | 6.94 | 6.74 | -1.42% | 732,766 |
| Dec 30, 2025 | 7.10 | 7.12 | 7.03 | 7.04 | 6.83 | - | 890,783 |
| Dec 29, 2025 | 7.05 | 7.15 | 7.04 | 7.04 | 6.83 | -1.40% | 740,048 |
| Dec 24, 2025 | 7.06 | 7.14 | 7.04 | 7.14 | 6.93 | 0.42% | 367,719 |
| Dec 23, 2025 | 6.98 | 7.11 | 6.97 | 7.11 | 6.90 | 1.28% | 1,189,988 |
| Dec 22, 2025 | 6.95 | 7.05 | 6.91 | 7.02 | 6.81 | 0.86% | 1,060,179 |
| Dec 19, 2025 | 6.95 | 6.99 | 6.90 | 6.96 | 6.76 | 0.58% | 3,495,719 |
| Dec 18, 2025 | 6.93 | 7.02 | 6.84 | 6.92 | 6.72 | -1.14% | 3,053,365 |
| Dec 17, 2025 | 7.01 | 7.05 | 6.99 | 7.00 | 6.79 | -0.14% | 1,896,635 |
| Dec 16, 2025 | 7.05 | 7.07 | 6.94 | 7.01 | 6.80 | -0.71% | 1,852,085 |
| Dec 15, 2025 | 7.05 | 7.10 | 7.01 | 7.06 | 6.85 | 0.86% | 1,493,310 |
| Dec 12, 2025 | 7.10 | 7.10 | 6.96 | 7.00 | 6.79 | -0.28% | 1,706,591 |
| Dec 11, 2025 | 7.05 | 7.08 | 7.00 | 7.02 | 6.81 | - | 1,768,214 |
| Dec 10, 2025 | 7.17 | 7.17 | 7.02 | 7.02 | 6.81 | -1.96% | 1,646,610 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.13 | 7.16 | 6.95 | -2.19% | 1,673,882 |
| Dec 8, 2025 | 7.24 | 7.33 | 7.21 | 7.32 | 7.10 | 0.97% | 1,542,456 |
| Dec 5, 2025 | 7.29 | 7.29 | 7.21 | 7.25 | 7.04 | 0.14% | 2,240,341 |
| Dec 4, 2025 | 7.20 | 7.25 | 7.15 | 7.24 | 7.03 | - | 2,015,409 |
| Dec 3, 2025 | 7.19 | 7.29 | 7.16 | 7.24 | 7.03 | 1.40% | 3,204,397 |