Harvey Norman Holdings Limited (ASX:HVN)
Australia
· Delayed Price · Currency is AUD 7.25
+0.01 (0.14%)
At close: Dec 5, 2025
Harvey Norman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.49 | 7.58 | 7.44 | 7.54 | 7.54 | 0.94% | 1,595,936 |
| Oct 13, 2025 | 7.49 | 7.51 | 7.43 | 7.47 | 7.47 | -0.80% | 1,065,089 |
| Oct 10, 2025 | 7.49 | 7.55 | 7.42 | 7.53 | 7.53 | 0.40% | 1,248,719 |
| Oct 9, 2025 | 7.49 | 7.51 | 7.45 | 7.50 | 7.50 | 0.40% | 1,109,823 |
| Oct 8, 2025 | 7.54 | 7.56 | 7.42 | 7.47 | 7.47 | -0.66% | 1,920,782 |
| Oct 7, 2025 | 7.49 | 7.58 | 7.49 | 7.52 | 7.52 | 0.53% | 1,873,035 |
| Oct 6, 2025 | 7.64 | 7.64 | 7.43 | 7.48 | 7.48 | -2.60% | 2,121,012 |
| Oct 3, 2025 | 7.54 | 7.68 | 7.51 | 7.68 | 7.54 | 1.59% | 2,510,399 |
| Oct 2, 2025 | 7.50 | 7.58 | 7.44 | 7.56 | 7.42 | 1.20% | 2,500,742 |
| Oct 1, 2025 | 7.38 | 7.47 | 7.34 | 7.47 | 7.33 | 1.22% | 2,461,474 |
| Sep 30, 2025 | 7.33 | 7.40 | 7.31 | 7.38 | 7.24 | 0.41% | 4,620,762 |
| Sep 29, 2025 | 7.35 | 7.41 | 7.30 | 7.35 | 7.21 | 0.55% | 1,074,773 |