Harvey Norman Holdings Ltd HVN

ASX · Australia · Retail Trade

AUD 4.21-0.05 (-1.17%)

Market closed· Oct 1, 2026, 6:16 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.21	-1.17%	AUD 4.25	AUD 4.25	AUD 4.19	4.45M
2026-09-30	AUD 4.26	+2.40%	AUD 4.17	AUD 4.28	AUD 4.15	5.54M
2026-09-29	AUD 4.16	-0.48%	AUD 4.20	AUD 4.21	AUD 4.15	2.52M
2026-09-28	AUD 4.18	+0.97%	AUD 4.15	AUD 4.20	AUD 4.14	2.33M
2026-09-25	AUD 4.14	-0.72%	AUD 4.16	AUD 4.19	AUD 4.14	1.97M
2026-09-24	AUD 4.17	-0.24%	AUD 4.16	AUD 4.21	AUD 4.13	2.83M
2026-09-23	AUD 4.18	+0.97%	AUD 4.17	AUD 4.23	AUD 4.16	3.00M
2026-09-22	AUD 4.14	+0.73%	AUD 4.14	AUD 4.16	AUD 4.12	1.39M
2026-09-21	AUD 4.11	+0.24%	AUD 4.11	AUD 4.18	AUD 4.10	1.82M
2026-09-18	AUD 4.10	-1.68%	AUD 4.06	AUD 4.14	AUD 4.04	7.81M
2026-09-17	AUD 4.17	-0.71%	AUD 4.35	AUD 4.35	AUD 4.16	2.85M
2026-09-16	AUD 4.20	-0.24%	AUD 4.19	AUD 4.25	AUD 4.18	2.27M
2026-09-15	AUD 4.21	+1.94%	AUD 4.15	AUD 4.24	AUD 4.14	2.24M
2026-09-14	AUD 4.13	-0.96%	AUD 4.20	AUD 4.20	AUD 4.13	3.87M
2026-09-11	AUD 4.17	-0.71%	AUD 4.20	AUD 4.20	AUD 4.17	1.87M
2026-09-10	AUD 4.20	-0.24%	AUD 4.20	AUD 4.21	AUD 4.16	3.82M
2026-09-09	AUD 4.21	-2.55%	AUD 4.32	AUD 4.32	AUD 4.20	3.04M
2026-09-08	AUD 4.32	0.00%	AUD 4.34	AUD 4.35	AUD 4.29	2.25M
2026-09-07	AUD 4.32	0.00%	AUD 4.34	AUD 4.36	AUD 4.30	2.42M
2026-09-04	AUD 4.32	+2.37%	AUD 4.23	AUD 4.32	AUD 4.21	6.10M
2026-09-03	AUD 4.22	0.00%	AUD 4.23	AUD 4.23	AUD 4.18	1.92M
2026-09-02	AUD 4.22	+1.20%	AUD 4.18	AUD 4.23	AUD 4.16	2.37M
2026-09-01	AUD 4.17	-2.57%	AUD 4.28	AUD 4.30	AUD 4.15	5.14M
2026-08-31	AUD 4.28	-3.17%	AUD 4.33	AUD 4.38	AUD 4.28	4.00M
2026-08-28	AUD 4.42	-1.78%	AUD 4.55	AUD 4.65	AUD 4.35	3.95M
2026-08-27	AUD 4.50	-2.17%	AUD 4.58	AUD 4.60	AUD 4.49	2.19M
2026-08-26	AUD 4.60	-0.65%	AUD 4.63	AUD 4.68	AUD 4.57	1.70M
2026-08-25	AUD 4.63	+1.76%	AUD 4.58	AUD 4.65	AUD 4.54	1.05M
2026-08-24	AUD 4.55	+0.44%	AUD 4.53	AUD 4.57	AUD 4.50	1.81M
2026-08-21	AUD 4.53	-1.09%	AUD 4.58	AUD 4.60	AUD 4.52	1.43M
2026-08-20	AUD 4.58	-0.43%	AUD 4.62	AUD 4.67	AUD 4.58	2.25M
2026-08-19	AUD 4.60	-0.86%	AUD 4.66	AUD 4.68	AUD 4.58	1.47M
2026-08-18	AUD 4.64	+0.87%	AUD 4.57	AUD 4.67	AUD 4.52	1.82M
2026-08-17	AUD 4.60	-4.56%	AUD 4.58	AUD 4.63	AUD 4.47	4.10M
2026-08-14	AUD 4.82	0.00%	AUD 4.84	AUD 4.87	AUD 4.77	3.35M
2026-08-13	AUD 4.82	-1.83%	AUD 4.88	AUD 4.90	AUD 4.82	2.35M
2026-08-12	AUD 4.91	-1.80%	AUD 4.95	AUD 4.97	AUD 4.88	2.74M
2026-08-11	AUD 5.00	+1.01%	AUD 4.94	AUD 5.00	AUD 4.91	1.13M
2026-08-10	AUD 4.95	-1.98%	AUD 5.01	AUD 5.02	AUD 4.89	2.06M
2026-08-07	AUD 5.05	+0.40%	AUD 5.03	AUD 5.16	AUD 5.02	2.67M
2026-08-06	AUD 5.03	+1.21%	AUD 4.94	AUD 5.07	AUD 4.92	1.99M
2026-08-05	AUD 4.97	+0.20%	AUD 4.99	AUD 5.01	AUD 4.93	1.96M
2026-08-04	AUD 4.96	+0.81%	AUD 4.93	AUD 4.97	AUD 4.90	1.02M
2026-08-03	AUD 4.92	0.00%	AUD 4.92	AUD 4.95	AUD 4.88	798.87K
2026-07-31	AUD 4.92	-0.40%	AUD 4.99	AUD 4.99	AUD 4.86	1.74M
2026-07-30	AUD 4.94	-1.79%	AUD 5.01	AUD 5.02	AUD 4.92	1.68M
2026-07-29	AUD 5.03	+4.14%	AUD 4.86	AUD 5.07	AUD 4.84	3.06M
2026-07-28	AUD 4.83	+2.33%	AUD 4.72	AUD 4.90	AUD 4.68	1.99M
2026-07-27	AUD 4.72	+0.64%	AUD 4.77	AUD 4.77	AUD 4.68	1.36M
2026-07-24	AUD 4.69	+0.21%	AUD 4.67	AUD 4.71	AUD 4.61	1.33M
2026-07-23	AUD 4.68	-0.64%	AUD 4.72	AUD 4.77	AUD 4.68	1.43M
2026-07-22	AUD 4.71	-2.08%	AUD 4.79	AUD 4.79	AUD 4.71	1.38M
2026-07-21	AUD 4.81	-0.21%	AUD 4.80	AUD 4.88	AUD 4.77	1.47M
2026-07-20	AUD 4.82	+0.84%	AUD 4.80	AUD 4.85	AUD 4.76	1.30M
2026-07-17	AUD 4.78	+0.63%	AUD 4.78	AUD 4.84	AUD 4.77	1.74M
2026-07-16	AUD 4.75	+0.64%	AUD 4.70	AUD 4.79	AUD 4.65	1.95M
2026-07-15	AUD 4.72	0.00%	AUD 4.75	AUD 4.76	AUD 4.70	1.04M
2026-07-14	AUD 4.72	-1.26%	AUD 4.78	AUD 4.80	AUD 4.70	1.48M
2026-07-13	AUD 4.78	+1.06%	AUD 4.73	AUD 4.78	AUD 4.70	1.16M
2026-07-10	AUD 4.73	-0.42%	AUD 4.74	AUD 4.75	AUD 4.68	1.23M
2026-07-09	AUD 4.75	-0.42%	AUD 4.75	AUD 4.78	AUD 4.71	1.52M
2026-07-08	AUD 4.77	+2.36%	AUD 4.65	AUD 4.78	AUD 4.65	1.95M
2026-07-07	AUD 4.66	+0.87%	AUD 4.64	AUD 4.70	AUD 4.58	1.44M
2026-07-06	AUD 4.62	-0.43%	AUD 4.63	AUD 4.64	AUD 4.58	1.73M
2026-07-03	AUD 4.64	+0.22%	AUD 4.63	AUD 4.68	AUD 4.61	1.89M
2026-07-02	AUD 4.63	-3.34%	AUD 4.76	AUD 4.77	AUD 4.61	2.86M
2026-07-01	AUD 4.79	-0.62%	AUD 4.85	AUD 4.85	AUD 4.77	2.03M
2026-06-30	AUD 4.82	-1.03%	AUD 4.90	AUD 4.91	AUD 4.82	2.32M
2026-06-29	AUD 4.87	-0.20%	AUD 4.94	AUD 4.94	AUD 4.85	1.05M
2026-06-26	AUD 4.88	+0.41%	AUD 4.86	AUD 4.93	AUD 4.84	1.18M
2026-06-25	AUD 4.86	+2.32%	AUD 4.80	AUD 4.88	AUD 4.78	1.39M
2026-06-24	AUD 4.75	-1.04%	AUD 4.80	AUD 4.83	AUD 4.74	1.08M
2026-06-23	AUD 4.80	-0.83%	AUD 4.83	AUD 4.84	AUD 4.78	1.65M
2026-06-22	AUD 4.84	+0.21%	AUD 4.86	AUD 4.92	AUD 4.83	2.02M
2026-06-19	AUD 4.83	+0.84%	AUD 4.86	AUD 4.86	AUD 4.79	2.91M
2026-06-18	AUD 4.79	-1.64%	AUD 4.85	AUD 4.89	AUD 4.79	2.20M
2026-06-17	AUD 4.87	+1.25%	AUD 4.83	AUD 4.88	AUD 4.78	1.60M
2026-06-16	AUD 4.81	-0.21%	AUD 4.78	AUD 4.84	AUD 4.76	1.19M
2026-06-15	AUD 4.82	+0.63%	AUD 4.81	AUD 4.86	AUD 4.76	2.39M
2026-06-12	AUD 4.79	+1.70%	AUD 4.79	AUD 4.80	AUD 4.72	1.32M
2026-06-11	AUD 4.71	-1.05%	AUD 4.72	AUD 4.77	AUD 4.69	2.53M
2026-06-10	AUD 4.76	+4.39%	AUD 4.65	AUD 4.76	AUD 4.61	6.97M
2026-06-09	AUD 4.56	+2.70%	AUD 4.41	AUD 4.57	AUD 4.38	2.77M
2026-06-05	AUD 4.44	+0.91%	AUD 4.43	AUD 4.46	AUD 4.41	1.55M
2026-06-04	AUD 4.40	0.00%	AUD 4.39	AUD 4.42	AUD 4.33	1.66M
2026-06-03	AUD 4.40	-2.22%	AUD 4.37	AUD 4.41	AUD 4.28	3.79M
2026-06-02	AUD 4.50	-1.96%	AUD 4.57	AUD 4.58	AUD 4.49	2.89M
2026-06-01	AUD 4.59	-0.43%	AUD 4.63	AUD 4.63	AUD 4.54	1.64M
2026-05-29	AUD 4.61	+2.67%	AUD 4.57	AUD 4.61	AUD 4.53	3.53M
2026-05-28	AUD 4.49	-1.54%	AUD 4.54	AUD 4.55	AUD 4.48	3.34M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.21	-1.17%	AUD 4.25	AUD 4.25	AUD 4.19	4.45M
2026-09-30	AUD 4.26	+2.40%	AUD 4.17	AUD 4.28	AUD 4.15	5.54M
2026-09-29	AUD 4.16	-0.48%	AUD 4.20	AUD 4.21	AUD 4.15	2.52M
2026-09-28	AUD 4.18	+0.97%	AUD 4.15	AUD 4.20	AUD 4.14	2.33M
2026-09-25	AUD 4.14	-0.72%	AUD 4.16	AUD 4.19	AUD 4.14	1.97M
2026-09-24	AUD 4.17	-0.24%	AUD 4.16	AUD 4.21	AUD 4.13	2.83M
2026-09-23	AUD 4.18	+0.97%	AUD 4.17	AUD 4.23	AUD 4.16	3.00M
2026-09-22	AUD 4.14	+0.73%	AUD 4.14	AUD 4.16	AUD 4.12	1.39M
2026-09-21	AUD 4.11	+0.24%	AUD 4.11	AUD 4.18	AUD 4.10	1.82M
2026-09-18	AUD 4.10	-1.68%	AUD 4.06	AUD 4.14	AUD 4.04	7.81M
2026-09-17	AUD 4.17	-0.71%	AUD 4.35	AUD 4.35	AUD 4.16	2.85M
2026-09-16	AUD 4.20	-0.24%	AUD 4.19	AUD 4.25	AUD 4.18	2.27M
2026-09-15	AUD 4.21	+1.94%	AUD 4.15	AUD 4.24	AUD 4.14	2.24M
2026-09-14	AUD 4.13	-0.96%	AUD 4.20	AUD 4.20	AUD 4.13	3.87M
2026-09-11	AUD 4.17	-0.71%	AUD 4.20	AUD 4.20	AUD 4.17	1.87M
2026-09-10	AUD 4.20	-0.24%	AUD 4.20	AUD 4.21	AUD 4.16	3.82M
2026-09-09	AUD 4.21	-2.55%	AUD 4.32	AUD 4.32	AUD 4.20	3.04M
2026-09-08	AUD 4.32	0.00%	AUD 4.34	AUD 4.35	AUD 4.29	2.25M
2026-09-07	AUD 4.32	0.00%	AUD 4.34	AUD 4.36	AUD 4.30	2.42M
2026-09-04	AUD 4.32	+2.37%	AUD 4.23	AUD 4.32	AUD 4.21	6.10M
2026-09-03	AUD 4.22	0.00%	AUD 4.23	AUD 4.23	AUD 4.18	1.92M
2026-09-02	AUD 4.22	+1.20%	AUD 4.18	AUD 4.23	AUD 4.16	2.37M
2026-09-01	AUD 4.17	-2.57%	AUD 4.28	AUD 4.30	AUD 4.15	5.14M
2026-08-31	AUD 4.28	-3.17%	AUD 4.33	AUD 4.38	AUD 4.28	4.00M
2026-08-28	AUD 4.42	-1.78%	AUD 4.55	AUD 4.65	AUD 4.35	3.95M
2026-08-27	AUD 4.50	-2.17%	AUD 4.58	AUD 4.60	AUD 4.49	2.19M
2026-08-26	AUD 4.60	-0.65%	AUD 4.63	AUD 4.68	AUD 4.57	1.70M
2026-08-25	AUD 4.63	+1.76%	AUD 4.58	AUD 4.65	AUD 4.54	1.05M
2026-08-24	AUD 4.55	+0.44%	AUD 4.53	AUD 4.57	AUD 4.50	1.81M
2026-08-21	AUD 4.53	-1.09%	AUD 4.58	AUD 4.60	AUD 4.52	1.43M
2026-08-20	AUD 4.58	-0.43%	AUD 4.62	AUD 4.67	AUD 4.58	2.25M
2026-08-19	AUD 4.60	-0.86%	AUD 4.66	AUD 4.68	AUD 4.58	1.47M
2026-08-18	AUD 4.64	+0.87%	AUD 4.57	AUD 4.67	AUD 4.52	1.82M
2026-08-17	AUD 4.60	-4.56%	AUD 4.58	AUD 4.63	AUD 4.47	4.10M
2026-08-14	AUD 4.82	0.00%	AUD 4.84	AUD 4.87	AUD 4.77	3.35M
2026-08-13	AUD 4.82	-1.83%	AUD 4.88	AUD 4.90	AUD 4.82	2.35M
2026-08-12	AUD 4.91	-1.80%	AUD 4.95	AUD 4.97	AUD 4.88	2.74M
2026-08-11	AUD 5.00	+1.01%	AUD 4.94	AUD 5.00	AUD 4.91	1.13M
2026-08-10	AUD 4.95	-1.98%	AUD 5.01	AUD 5.02	AUD 4.89	2.06M
2026-08-07	AUD 5.05	+0.40%	AUD 5.03	AUD 5.16	AUD 5.02	2.67M
2026-08-06	AUD 5.03	+1.21%	AUD 4.94	AUD 5.07	AUD 4.92	1.99M
2026-08-05	AUD 4.97	+0.20%	AUD 4.99	AUD 5.01	AUD 4.93	1.96M
2026-08-04	AUD 4.96	+0.81%	AUD 4.93	AUD 4.97	AUD 4.90	1.02M
2026-08-03	AUD 4.92	0.00%	AUD 4.92	AUD 4.95	AUD 4.88	798.87K
2026-07-31	AUD 4.92	-0.40%	AUD 4.99	AUD 4.99	AUD 4.86	1.74M
2026-07-30	AUD 4.94	-1.79%	AUD 5.01	AUD 5.02	AUD 4.92	1.68M
2026-07-29	AUD 5.03	+4.14%	AUD 4.86	AUD 5.07	AUD 4.84	3.06M
2026-07-28	AUD 4.83	+2.33%	AUD 4.72	AUD 4.90	AUD 4.68	1.99M
2026-07-27	AUD 4.72	+0.64%	AUD 4.77	AUD 4.77	AUD 4.68	1.36M
2026-07-24	AUD 4.69	+0.21%	AUD 4.67	AUD 4.71	AUD 4.61	1.33M
2026-07-23	AUD 4.68	-0.64%	AUD 4.72	AUD 4.77	AUD 4.68	1.43M
2026-07-22	AUD 4.71	-2.08%	AUD 4.79	AUD 4.79	AUD 4.71	1.38M
2026-07-21	AUD 4.81	-0.21%	AUD 4.80	AUD 4.88	AUD 4.77	1.47M
2026-07-20	AUD 4.82	+0.84%	AUD 4.80	AUD 4.85	AUD 4.76	1.30M
2026-07-17	AUD 4.78	+0.63%	AUD 4.78	AUD 4.84	AUD 4.77	1.74M
2026-07-16	AUD 4.75	+0.64%	AUD 4.70	AUD 4.79	AUD 4.65	1.95M
2026-07-15	AUD 4.72	0.00%	AUD 4.75	AUD 4.76	AUD 4.70	1.04M
2026-07-14	AUD 4.72	-1.26%	AUD 4.78	AUD 4.80	AUD 4.70	1.48M
2026-07-13	AUD 4.78	+1.06%	AUD 4.73	AUD 4.78	AUD 4.70	1.16M
2026-07-10	AUD 4.73	-0.42%	AUD 4.74	AUD 4.75	AUD 4.68	1.23M
2026-07-09	AUD 4.75	-0.42%	AUD 4.75	AUD 4.78	AUD 4.71	1.52M
2026-07-08	AUD 4.77	+2.36%	AUD 4.65	AUD 4.78	AUD 4.65	1.95M
2026-07-07	AUD 4.66	+0.87%	AUD 4.64	AUD 4.70	AUD 4.58	1.44M
2026-07-06	AUD 4.62	-0.43%	AUD 4.63	AUD 4.64	AUD 4.58	1.73M
2026-07-03	AUD 4.64	+0.22%	AUD 4.63	AUD 4.68	AUD 4.61	1.89M
2026-07-02	AUD 4.63	-3.34%	AUD 4.76	AUD 4.77	AUD 4.61	2.86M
2026-07-01	AUD 4.79	-0.62%	AUD 4.85	AUD 4.85	AUD 4.77	2.03M
2026-06-30	AUD 4.82	-1.03%	AUD 4.90	AUD 4.91	AUD 4.82	2.32M
2026-06-29	AUD 4.87	-0.20%	AUD 4.94	AUD 4.94	AUD 4.85	1.05M
2026-06-26	AUD 4.88	+0.41%	AUD 4.86	AUD 4.93	AUD 4.84	1.18M
2026-06-25	AUD 4.86	+2.32%	AUD 4.80	AUD 4.88	AUD 4.78	1.39M
2026-06-24	AUD 4.75	-1.04%	AUD 4.80	AUD 4.83	AUD 4.74	1.08M
2026-06-23	AUD 4.80	-0.83%	AUD 4.83	AUD 4.84	AUD 4.78	1.65M
2026-06-22	AUD 4.84	+0.21%	AUD 4.86	AUD 4.92	AUD 4.83	2.02M
2026-06-19	AUD 4.83	+0.84%	AUD 4.86	AUD 4.86	AUD 4.79	2.91M
2026-06-18	AUD 4.79	-1.64%	AUD 4.85	AUD 4.89	AUD 4.79	2.20M
2026-06-17	AUD 4.87	+1.25%	AUD 4.83	AUD 4.88	AUD 4.78	1.60M
2026-06-16	AUD 4.81	-0.21%	AUD 4.78	AUD 4.84	AUD 4.76	1.19M
2026-06-15	AUD 4.82	+0.63%	AUD 4.81	AUD 4.86	AUD 4.76	2.39M
2026-06-12	AUD 4.79	+1.70%	AUD 4.79	AUD 4.80	AUD 4.72	1.32M
2026-06-11	AUD 4.71	-1.05%	AUD 4.72	AUD 4.77	AUD 4.69	2.53M
2026-06-10	AUD 4.76	+4.39%	AUD 4.65	AUD 4.76	AUD 4.61	6.97M
2026-06-09	AUD 4.56	+2.70%	AUD 4.41	AUD 4.57	AUD 4.38	2.77M
2026-06-05	AUD 4.44	+0.91%	AUD 4.43	AUD 4.46	AUD 4.41	1.55M
2026-06-04	AUD 4.40	0.00%	AUD 4.39	AUD 4.42	AUD 4.33	1.66M
2026-06-03	AUD 4.40	-2.22%	AUD 4.37	AUD 4.41	AUD 4.28	3.79M
2026-06-02	AUD 4.50	-1.96%	AUD 4.57	AUD 4.58	AUD 4.49	2.89M
2026-06-01	AUD 4.59	-0.43%	AUD 4.63	AUD 4.63	AUD 4.54	1.64M
2026-05-29	AUD 4.61	+2.67%	AUD 4.57	AUD 4.61	AUD 4.53	3.53M
2026-05-28	AUD 4.49	-1.54%	AUD 4.54	AUD 4.55	AUD 4.48	3.34M