Harvey Norman Holdings Limited (HVN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 3,744,210 |
| 18 Apr 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6000 | 4.6000 | 1,243,379 |
| 17 Apr 2024 | 4.5500 | 4.6100 | 4.5250 | 4.5900 | 4.5900 | 1,959,873 |
| 16 Apr 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5400 | 4.5400 | 2,715,807 |
| 15 Apr 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 2,245,113 |
| 12 Apr 2024 | 4.8600 | 4.8850 | 4.8200 | 4.8200 | 4.8200 | 1,551,180 |
| 11 Apr 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.8700 | 6,743,771 |
| 10 Apr 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9100 | 4.9100 | 1,920,848 |
| 09 Apr 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 1,660,720 |
| 08 Apr 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 1,168,617 |
| 05 Apr 2024 | 4.8200 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 4,752,158 |
| 04 Apr 2024 | 4.9000 | 4.9100 | 4.8600 | 4.8800 | 4.8800 | 2,569,745 |
| 03 Apr 2024 | 4.9800 | 4.9900 | 4.8650 | 4.8900 | 4.8900 | 2,244,231 |
| 02 Apr 2024 | 5.0200 | 5.0750 | 4.9900 | 5.0300 | 5.0300 | 3,206,475 |
| 02 Apr 2024 | 0.1 Dividend | |||||
| 28 Mar 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1500 | 5.0500 | 5,039,353 |
| 27 Mar 2024 | 4.9700 | 5.0700 | 4.9600 | 5.0500 | 4.9519 | 2,230,848 |
| 26 Mar 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9600 | 4.8637 | 1,669,600 |
| 25 Mar 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9600 | 4.8637 | 1,852,248 |
| 22 Mar 2024 | 4.9800 | 5.0000 | 4.9250 | 4.9500 | 4.8539 | 1,802,254 |
| 21 Mar 2024 | 4.9500 | 5.0200 | 4.9200 | 5.0200 | 4.9225 | 2,705,376 |
| 20 Mar 2024 | 4.9100 | 4.9500 | 4.8800 | 4.9200 | 4.8245 | 2,666,775 |
| 19 Mar 2024 | 4.9000 | 4.9400 | 4.8700 | 4.9100 | 4.8147 | 2,990,910 |
| 18 Mar 2024 | 4.8900 | 4.9200 | 4.8100 | 4.8900 | 4.7950 | 3,728,449 |
| 15 Mar 2024 | 4.7600 | 4.8700 | 4.7000 | 4.8700 | 4.7754 | 26,267,234 |
| 14 Mar 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7900 | 4.6970 | 3,331,721 |
| 13 Mar 2024 | 4.8200 | 4.8500 | 4.7700 | 4.8100 | 4.7166 | 4,098,001 |
| 12 Mar 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8300 | 4.7362 | 2,641,160 |
| 11 Mar 2024 | 4.8000 | 4.8100 | 4.7400 | 4.7600 | 4.6676 | 3,608,194 |
| 08 Mar 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8300 | 4.7362 | 4,844,204 |
| 07 Mar 2024 | 4.9800 | 4.9800 | 4.8300 | 4.8800 | 4.7852 | 3,420,473 |
| 06 Mar 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9000 | 4.8049 | 6,197,042 |
| 05 Mar 2024 | 5.0100 | 5.0300 | 4.9600 | 5.0100 | 4.9127 | 5,696,475 |
| 04 Mar 2024 | 5.0000 | 5.0500 | 4.9150 | 5.0300 | 4.9323 | 3,841,237 |
| 01 Mar 2024 | 5.0200 | 5.0300 | 4.9500 | 5.0000 | 4.9029 | 5,773,836 |
| 29 Feb 2024 | 4.9000 | 5.0900 | 4.8200 | 4.9500 | 4.8539 | 11,408,028 |
| 28 Feb 2024 | 4.7800 | 4.7800 | 4.6950 | 4.7400 | 4.6480 | 3,026,360 |
| 27 Feb 2024 | 4.7100 | 4.8150 | 4.7100 | 4.7500 | 4.6578 | 4,469,031 |
| 26 Feb 2024 | 4.7100 | 4.7500 | 4.6600 | 4.7000 | 4.6087 | 1,911,838 |
| 23 Feb 2024 | 4.7300 | 4.7500 | 4.6800 | 4.7000 | 4.6087 | 1,650,295 |
| 22 Feb 2024 | 4.7500 | 4.7700 | 4.6800 | 4.6900 | 4.5989 | 2,904,565 |
| 21 Feb 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7500 | 4.6578 | 3,376,027 |
| 20 Feb 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7600 | 4.6676 | 1,835,646 |
| 19 Feb 2024 | 4.7500 | 4.7600 | 4.6800 | 4.7400 | 4.6480 | 2,500,938 |
| 16 Feb 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7400 | 4.6480 | 2,650,981 |
| 15 Feb 2024 | 4.7500 | 4.8050 | 4.7100 | 4.7500 | 4.6578 | 2,593,785 |
| 14 Feb 2024 | 4.7200 | 4.7300 | 4.6500 | 4.7200 | 4.6283 | 3,104,090 |
| 13 Feb 2024 | 4.7500 | 4.8450 | 4.7100 | 4.8000 | 4.7068 | 4,460,652 |
| 12 Feb 2024 | 4.6600 | 4.7700 | 4.6500 | 4.7500 | 4.6578 | 3,305,192 |
| 09 Feb 2024 | 4.6200 | 4.6500 | 4.5400 | 4.6500 | 4.5597 | 3,498,826 |
| 08 Feb 2024 | 4.5500 | 4.6500 | 4.5350 | 4.6100 | 4.5205 | 4,796,481 |
| 07 Feb 2024 | 4.4300 | 4.5500 | 4.3850 | 4.5400 | 4.4518 | 3,971,108 |
| 06 Feb 2024 | 4.3300 | 4.4500 | 4.3200 | 4.4400 | 4.3538 | 3,406,697 |
| 05 Feb 2024 | 4.3700 | 4.3900 | 4.3000 | 4.3400 | 4.2557 | 3,233,433 |
| 02 Feb 2024 | 4.4100 | 4.4200 | 4.3600 | 4.4000 | 4.3146 | 2,947,838 |
| 01 Feb 2024 | 4.4000 | 4.4050 | 4.3300 | 4.3900 | 4.3048 | 1,646,900 |
| 31 Jan 2024 | 4.3700 | 4.4200 | 4.2850 | 4.4200 | 4.3342 | 4,364,649 |
| 30 Jan 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3700 | 4.2851 | 2,250,205 |
| 29 Jan 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3048 | 2,118,692 |
| 25 Jan 2024 | 4.4300 | 4.4300 | 4.3300 | 4.4100 | 4.3244 | 2,292,096 |
| 24 Jan 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4400 | 4.3538 | 1,969,920 |
| 23 Jan 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4400 | 4.3538 | 2,538,107 |
| 22 Jan 2024 | 4.3900 | 4.4300 | 4.3600 | 4.3900 | 4.3048 | 3,468,441 |
| 19 Jan 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.2165 | 2,856,769 |
| 18 Jan 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.1871 | 2,189,131 |
| 17 Jan 2024 | 4.2500 | 4.2750 | 4.2100 | 4.2500 | 4.1675 | 2,011,969 |
| 16 Jan 2024 | 4.2500 | 4.3200 | 4.2350 | 4.2600 | 4.1773 | 3,020,163 |
| 15 Jan 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3050 | 4.2214 | 939,588 |
| 12 Jan 2024 | 4.2100 | 4.2500 | 4.1700 | 4.2400 | 4.1577 | 1,864,868 |
| 11 Jan 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2300 | 4.1479 | 2,197,380 |
| 10 Jan 2024 | 4.1500 | 4.2300 | 4.1500 | 4.1900 | 4.1086 | 2,011,338 |
| 09 Jan 2024 | 4.1200 | 4.1600 | 4.1000 | 4.1500 | 4.0694 | 1,848,550 |
| 08 Jan 2024 | 4.0800 | 4.1100 | 4.0550 | 4.0700 | 3.9910 | 985,564 |
| 05 Jan 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0008 | 1,955,108 |
| 04 Jan 2024 | 4.1200 | 4.1200 | 4.0700 | 4.1100 | 4.0302 | 1,351,422 |
| 03 Jan 2024 | 4.1300 | 4.1550 | 4.1000 | 4.1200 | 4.0400 | 1,389,063 |
| 02 Jan 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1900 | 4.1086 | 1,154,500 |
| 29 Dec 2023 | 4.2100 | 4.2200 | 4.1700 | 4.2000 | 4.1184 | 1,272,561 |
| 28 Dec 2023 | 4.1900 | 4.2200 | 4.1750 | 4.2000 | 4.1184 | 2,051,916 |
| 27 Dec 2023 | 4.1300 | 4.1900 | 4.1300 | 4.1500 | 4.0694 | 1,828,404 |
| 22 Dec 2023 | 4.1000 | 4.1300 | 4.0700 | 4.0900 | 4.0106 | 2,457,650 |
| 21 Dec 2023 | 4.0900 | 4.1150 | 4.0600 | 4.1000 | 4.0204 | 1,929,974 |
| 20 Dec 2023 | 4.1200 | 4.1500 | 4.0600 | 4.0900 | 4.0106 | 1,884,471 |
| 19 Dec 2023 | 4.0600 | 4.1000 | 4.0200 | 4.0900 | 4.0106 | 2,252,076 |
| 18 Dec 2023 | 4.0200 | 4.0850 | 4.0000 | 4.0500 | 3.9714 | 2,919,633 |
| 15 Dec 2023 | 4.0500 | 4.0500 | 3.9650 | 4.0200 | 3.9419 | 4,671,630 |
| 14 Dec 2023 | 4.0400 | 4.0400 | 3.9900 | 4.0300 | 3.9517 | 3,457,098 |
| 13 Dec 2023 | 3.9500 | 3.9800 | 3.9300 | 3.9500 | 3.8733 | 2,253,905 |
| 12 Dec 2023 | 3.9100 | 3.9500 | 3.8800 | 3.9400 | 3.8635 | 2,285,429 |
| 11 Dec 2023 | 3.8900 | 3.9100 | 3.8700 | 3.9000 | 3.8243 | 1,815,480 |
| 08 Dec 2023 | 3.8200 | 3.8900 | 3.8100 | 3.8900 | 3.8145 | 1,292,566 |
| 07 Dec 2023 | 3.8900 | 3.9200 | 3.8600 | 3.8600 | 3.7850 | 1,934,391 |
| 06 Dec 2023 | 3.7900 | 3.9000 | 3.7800 | 3.8800 | 3.8047 | 2,736,811 |
| 05 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7066 | 1,226,302 |
| 04 Dec 2023 | 3.8200 | 3.8400 | 3.7700 | 3.8100 | 3.7360 | 1,678,122 |
| 01 Dec 2023 | 3.8700 | 3.8900 | 3.7200 | 3.7800 | 3.7066 | 3,526,972 |
| 30 Nov 2023 | 3.7700 | 3.9300 | 3.7600 | 3.9300 | 3.8537 | 6,102,100 |
| 29 Nov 2023 | 3.5900 | 3.7600 | 3.5700 | 3.7600 | 3.6870 | 4,444,940 |
| 28 Nov 2023 | 3.5700 | 3.6500 | 3.5700 | 3.6100 | 3.5399 | 1,266,192 |
| 27 Nov 2023 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.5007 | 1,022,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.