Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Free Realtime Quote AUD

Harvey Norman Holdings Limited (HVN.XA)

5.03
0.00
(0.00%)
As of 2:03:06 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20255.025.045.015.035.03126,992
Apr 23, 20255.035.075.005.035.03247,862
Apr 22, 20255.005.004.944.964.96246,315
Apr 17, 20255.015.054.985.045.04262,011
Apr 16, 20254.995.034.985.025.02285,751
Apr 15, 20254.975.014.944.994.99335,094
Apr 14, 20254.924.974.894.944.94195,305
Apr 11, 20254.834.924.824.884.88259,945
Apr 10, 20255.055.084.894.934.93500,619
Apr 9, 20254.684.814.684.764.76464,122
Apr 8, 20254.624.784.614.774.77363,517
Apr 7, 20254.574.724.534.614.61625,927
Apr 4, 20254.854.884.794.854.85389,167
Apr 3, 20254.794.924.794.914.91593,578
Apr 2, 2025 0.12 Dividend
Apr 2, 20254.954.984.864.894.89405,429
Apr 1, 20255.035.075.015.044.92305,100
Mar 31, 20255.025.034.985.024.90266,132
Mar 28, 20255.085.125.065.084.96249,346
Mar 27, 20255.065.135.065.094.97234,723
Mar 26, 20255.095.115.075.104.98132,772
Mar 25, 20255.125.125.045.054.93221,829
Mar 24, 20255.065.115.065.104.98210,487
Mar 21, 20255.055.115.045.074.951,555,491
Mar 20, 20255.025.095.025.074.95426,640
Mar 19, 20255.055.054.995.014.89313,243
Mar 18, 20255.095.185.075.094.97406,046
Mar 17, 20255.045.095.035.054.93377,911
Mar 14, 20254.955.004.915.004.88607,129
Mar 13, 20255.055.084.954.994.87589,633
Mar 12, 20255.025.074.995.034.91752,386
Mar 11, 20255.145.155.075.114.991,067,365
Mar 10, 20255.095.185.075.175.05509,302
Mar 7, 20255.195.195.105.114.99511,491
Mar 6, 20255.255.265.145.195.07719,407
Mar 5, 20255.305.335.205.235.11513,492
Mar 4, 20255.395.465.325.335.20453,638
Mar 3, 20255.445.535.385.445.31811,468
Feb 28, 20255.195.365.135.265.13570,355
Feb 27, 20255.025.105.025.094.97482,636
Feb 26, 20254.955.034.935.034.91661,488
Feb 25, 20254.995.004.934.964.84445,386
Feb 24, 20254.975.024.915.004.88450,507
Feb 21, 20255.045.075.015.024.90298,603
Feb 20, 20255.085.125.005.004.88580,343
Feb 19, 20255.185.205.125.155.03281,784
Feb 18, 20255.215.265.185.205.07703,193
Feb 17, 20255.155.245.155.205.08283,787
Feb 14, 20255.155.225.135.195.07268,059
Feb 13, 20255.095.145.085.104.98454,234
Feb 12, 20255.155.155.035.104.98650,363
Feb 11, 20255.305.305.205.225.10450,207
Feb 10, 20255.295.305.235.265.131,954,090
Feb 7, 20255.265.365.265.335.20540,655
Feb 6, 20255.255.325.245.305.17516,382
Feb 5, 20255.175.225.155.225.10301,084
Feb 4, 20255.205.225.095.165.04522,955
Feb 3, 20255.155.175.105.145.02329,764
Jan 31, 20255.135.245.125.205.08416,523
Jan 30, 20255.095.285.085.165.04729,801
Jan 29, 20254.955.144.935.135.01903,193
Jan 28, 20254.935.034.934.974.851,550,232
Jan 24, 20254.855.014.854.944.82631,280
Jan 23, 20254.774.864.744.864.741,084,772
Jan 22, 20254.764.844.764.804.69275,916
Jan 21, 20254.674.774.674.764.65273,463
Jan 20, 20254.714.714.664.664.55181,347
Jan 17, 20254.664.704.664.684.56213,217
Jan 16, 20254.704.724.664.664.55191,136
Jan 15, 20254.664.674.634.634.52145,821
Jan 14, 20254.644.684.604.644.53225,028
Jan 13, 20254.674.674.594.614.50293,919
Jan 10, 20254.744.764.694.724.61244,458
Jan 9, 20254.704.734.684.734.62208,511
Jan 8, 20254.694.764.674.734.62739,932
Jan 7, 20254.724.744.664.674.56265,281
Jan 6, 20254.734.764.684.694.58230,822
Jan 3, 20254.704.744.674.734.62229,714
Jan 2, 20254.704.714.634.704.59220,839
Dec 31, 20244.744.764.684.684.5795,460
Dec 30, 20244.724.764.714.764.65237,583
Dec 27, 20244.754.764.704.724.61295,406
Dec 24, 20244.764.774.724.744.62136,817
Dec 23, 20244.694.774.684.774.66195,976
Dec 20, 20244.724.724.614.704.58440,918
Dec 19, 20244.784.824.744.754.64689,842
Dec 18, 20244.894.934.844.864.74295,182
Dec 17, 20244.884.934.854.884.76517,476
Dec 16, 20244.844.904.824.894.77464,118
Dec 13, 20244.814.824.794.824.71152,887
Dec 12, 20244.814.844.804.824.70133,320
Dec 11, 20244.814.844.804.844.72224,331
Dec 10, 20244.834.864.784.824.71215,902
Dec 9, 20244.804.854.804.834.71347,913
Dec 6, 20244.814.844.804.834.71184,594
Dec 5, 20244.824.864.824.844.72409,592
Dec 4, 20244.804.824.754.814.70237,968
Dec 3, 20244.814.844.794.794.68447,012
Dec 2, 20244.764.844.764.794.68387,559
Nov 29, 20244.744.814.664.784.67403,255
Nov 28, 20244.854.884.784.784.67381,615
Nov 27, 20244.824.954.824.924.80428,537
Nov 26, 20244.744.854.744.814.70526,769
Nov 25, 20244.754.764.684.704.59318,168
Nov 22, 20244.724.724.674.724.61258,443
Nov 21, 20244.644.704.634.654.54417,345
Nov 20, 20244.674.674.604.614.50377,314
Nov 19, 20244.644.724.634.674.56499,163
Nov 18, 20244.594.654.584.644.53399,611
Nov 15, 20244.544.614.544.594.48172,219
Nov 14, 20244.524.534.494.524.41218,916
Nov 13, 20244.494.524.474.494.38281,772
Nov 12, 20244.494.554.454.544.43260,586
Nov 11, 20244.514.514.454.474.361,379,592
Nov 8, 20244.564.574.494.554.44423,281
Nov 7, 20244.554.564.404.514.40754,805
Nov 6, 20244.574.674.564.674.56306,819
Nov 4, 20244.534.594.474.584.47366,028
Nov 1, 20244.524.554.494.514.40300,744
Oct 31, 20244.544.594.524.564.45216,585
Oct 29, 20244.654.664.614.634.52260,785
Oct 28, 20244.584.634.564.624.51269,997
Oct 25, 20244.634.634.584.604.49484,301
Oct 24, 20244.624.644.594.634.52217,040
Oct 23, 20244.634.684.624.634.52323,280
Oct 22, 20244.674.684.594.604.49610,633
Oct 21, 20244.804.854.704.734.62600,368
Oct 18, 20244.904.914.804.834.71389,361
Oct 17, 20244.904.934.884.904.78520,546
Oct 16, 20244.864.914.844.894.77615,817
Oct 15, 2024 0.12 Dividend
Oct 15, 20244.814.854.794.854.73527,559
Oct 14, 20244.884.984.874.954.71680,703
Oct 11, 20244.844.884.834.864.63288,177
Oct 10, 20244.914.924.864.874.64206,220
Oct 9, 20244.904.954.884.894.66386,366
Oct 8, 20244.824.884.804.874.64308,767
Oct 7, 20244.834.844.794.844.61230,668
Oct 4, 20244.834.854.804.834.60203,413
Oct 3, 20244.894.904.834.854.62447,925
Oct 2, 20244.934.944.884.884.65372,608
Oct 1, 20244.944.954.904.914.67334,057
Sep 30, 20244.934.974.914.954.71334,048
Sep 27, 20244.934.934.894.894.66202,971
Sep 26, 20244.894.974.884.964.72450,834
Sep 25, 20244.884.894.834.854.62288,358
Sep 24, 20244.844.874.804.854.62221,376
Sep 23, 20244.914.914.814.844.61340,346
Sep 20, 20244.914.974.904.974.73369,198
Sep 19, 20244.874.884.794.884.65515,289
Sep 18, 20244.764.864.744.844.61239,122
Sep 17, 20244.904.914.804.824.59452,890
Sep 16, 20244.914.974.864.934.70833,006
Sep 13, 20244.774.894.744.864.63880,801
Sep 12, 20244.684.704.634.704.483,299,229
Sep 11, 20244.634.674.624.664.43722,353
Sep 10, 20244.594.604.534.584.36430,754
Sep 9, 20244.574.604.554.594.37457,443
Sep 6, 20244.644.644.594.634.41395,434
Sep 5, 20244.574.684.554.634.41389,657
Sep 4, 20244.634.644.514.534.32411,506
Sep 3, 20244.614.764.614.704.48435,572
Sep 2, 20244.574.624.534.614.39291,879
Aug 30, 20244.604.774.564.584.36910,118
Aug 29, 20244.884.904.834.864.63676,452
Aug 28, 20244.974.984.934.944.71416,828
Aug 26, 20245.015.075.015.024.782,907,633
Aug 23, 20244.945.004.924.994.75281,727
Aug 22, 20244.954.984.894.974.73363,990
Aug 21, 20244.864.894.814.884.65400,014
Aug 20, 20244.894.924.874.894.66388,644
Aug 19, 20244.904.904.864.884.64230,797
Aug 16, 20244.894.934.874.904.67294,628
Aug 15, 20244.914.914.834.844.61657,117
Aug 14, 20244.874.934.824.924.69913,844
Aug 13, 20244.804.864.794.854.62424,708
Aug 12, 20244.674.804.674.774.541,240,789
Aug 9, 20244.574.574.534.574.35522,505
Aug 8, 20244.564.574.534.534.31168,555
Aug 7, 20244.554.594.524.564.34204,796
Aug 6, 20244.494.604.474.574.35394,595
Aug 5, 20244.634.644.484.494.28630,935
Aug 2, 20244.774.804.714.724.50483,794
Aug 1, 20244.804.844.774.824.59398,084
Jul 31, 20244.574.814.574.794.56560,077
Jul 30, 20244.514.554.494.554.33285,691
Jul 29, 20244.614.614.554.564.34268,222
Jul 26, 20244.594.614.574.584.36186,473
Jul 25, 20244.594.624.564.564.34225,701
Jul 24, 20244.544.664.534.634.41365,120
Jul 23, 20244.554.584.544.574.35287,635
Jul 22, 20244.454.534.434.524.31290,605
Jul 19, 20244.424.484.424.464.25-
Jul 18, 20244.514.554.484.484.27547,469
Jul 17, 20244.464.534.434.524.31443,367
Jul 16, 20244.504.514.434.454.24316,773
Jul 15, 20244.484.534.474.514.30178,950
Jul 12, 20244.384.474.374.464.25261,755
Jul 11, 20244.354.394.344.374.16226,111
Jul 10, 20244.294.344.264.324.12259,487
Jul 9, 20244.294.344.294.314.11347,132
Jul 8, 20244.294.304.234.274.07266,504
Jul 5, 20244.244.294.244.284.08395,121
Jul 4, 20244.264.264.224.254.05226,047
Jul 3, 20244.204.264.204.244.04322,434
Jul 2, 20244.184.224.184.183.98335,477
Jul 1, 20244.134.184.114.173.973,506,053
Jun 28, 20244.274.284.174.183.98477,384
Jun 27, 20244.134.274.134.234.03449,767
Jun 26, 20244.534.534.184.214.011,387,012
Jun 25, 20244.554.574.524.574.35338,748
Jun 24, 20244.554.574.494.534.31536,540
Jun 21, 20244.494.564.484.554.33387,693
Jun 20, 20244.444.484.424.474.26225,150
Jun 19, 20244.494.494.434.454.24338,131
Jun 18, 20244.524.534.484.484.27273,833
Jun 17, 20244.474.484.434.474.251,049,751
Jun 14, 20244.514.534.484.494.27113,325
Jun 13, 20244.534.564.524.534.31289,026
Jun 12, 20244.434.514.434.494.27199,078
Jun 11, 20244.434.474.414.454.24323,644
Jun 7, 20244.464.494.414.434.22406,607
Jun 6, 20244.524.544.474.484.27213,870
Jun 5, 20244.434.484.434.484.27199,924
Jun 4, 20244.474.514.424.444.23214,733
Jun 3, 20244.474.524.454.494.28314,905
May 31, 20244.394.474.394.464.25474,914
May 30, 20244.334.384.324.364.15418,927
May 29, 20244.374.394.344.364.15430,170
May 28, 20244.424.434.374.424.21184,261
May 27, 20244.354.424.344.404.19578,912
May 24, 20244.334.334.304.324.11364,546
May 23, 20244.334.364.294.344.13474,438
May 22, 20244.374.384.314.334.12609,440
May 21, 20244.374.404.344.344.13316,187
May 20, 20244.304.314.264.264.06357,029
May 17, 20244.334.334.304.314.11349,549
May 16, 20244.414.414.334.334.12406,821
May 15, 20244.374.384.344.344.13349,951
May 14, 20244.314.364.294.344.13489,071
May 13, 20244.254.334.234.314.11471,987
May 10, 20244.274.304.234.244.04497,615
May 9, 20244.424.424.224.244.04868,683
May 8, 20244.494.504.424.434.21844,606
May 7, 20244.434.494.394.494.28388,024
May 6, 20244.434.444.394.394.18800,942
May 3, 20244.394.464.364.434.22751,268
May 2, 20244.454.454.374.374.16676,794
May 1, 20244.524.524.454.474.26-
Apr 30, 20244.594.604.554.604.38279,736
Apr 29, 20244.564.614.554.594.37588,764
Apr 26, 20244.504.534.464.484.27416,393
Apr 24, 20244.644.644.544.574.35323,657