U.S. Markets closed

Harvey Norman Holdings Limited (HVN.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.76+0.05 (+1.35%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.703.763.683.763.762,855,174
Jun 22, 20173.703.733.673.713.713,328,032
Jun 21, 20173.843.843.683.733.734,205,267
Jun 20, 20173.773.883.703.833.834,547,730
Jun 19, 20173.883.883.753.783.784,919,847
Jun 16, 20173.883.933.853.903.905,586,295
Jun 15, 20173.773.873.753.873.878,218,181
Jun 14, 20173.713.823.683.823.827,281,434
Jun 13, 20173.623.683.553.683.686,840,050
Jun 09, 20173.613.643.593.623.622,951,136
Jun 08, 20173.633.663.563.623.623,109,126
Jun 07, 20173.703.713.603.643.644,479,112
Jun 06, 20173.803.823.663.703.704,355,108
Jun 05, 20170.000.000.000.000.00-
Jun 02, 20173.823.843.723.793.794,110,710
Jun 01, 20173.753.823.703.763.765,314,420
May 31, 20173.733.773.683.773.778,172,493
May 30, 20173.703.723.643.703.703,142,663
May 29, 20173.713.763.673.693.692,845,626
May 26, 20173.713.773.693.693.693,993,537
May 25, 20173.733.733.633.663.665,831,427
May 24, 20173.793.803.683.743.746,528,836
May 23, 20173.833.873.763.783.786,097,688
May 22, 20173.823.843.723.763.764,722,563
May 19, 20173.813.853.783.823.822,536,303
May 18, 20173.813.833.733.813.816,576,829
May 17, 20173.883.923.803.853.855,635,544
May 16, 20173.943.973.833.923.9213,983,985
May 15, 20174.004.043.883.943.947,648,634
May 12, 20174.044.093.963.993.997,441,761
May 11, 20174.054.144.044.104.104,424,031
May 10, 20174.164.174.054.154.1512,971,813
May 09, 20174.284.293.984.134.1313,838,496
May 08, 20174.404.404.264.284.284,522,521
May 05, 20170.000.000.000.000.00-
May 04, 20174.254.354.224.324.323,138,688
May 03, 20174.324.334.244.284.282,927,572
May 02, 20174.334.384.274.324.325,317,978
May 01, 20174.194.284.154.274.274,061,379
Apr 28, 20174.234.254.174.194.195,906,800
Apr 27, 20174.164.244.164.224.224,790,733
Apr 26, 20174.234.274.164.164.164,192,576
Apr 24, 20174.124.244.094.234.233,105,659
Apr 21, 20174.194.214.144.164.166,730,771
Apr 20, 20174.344.354.174.204.206,902,679
Apr 19, 20174.314.374.294.354.353,886,282
Apr 18, 20174.364.364.264.284.285,349,835
Apr 13, 20174.384.394.344.364.363,684,956
Apr 12, 20174.484.484.344.384.384,949,870
Apr 11, 20174.314.354.294.324.322,861,851
Apr 10, 20174.304.364.294.324.323,274,618
Apr 07, 20174.344.384.274.274.274,286,130
Apr 06, 20174.334.414.324.354.357,063,084
Apr 06, 20170.2 Dividend
Apr 05, 20174.464.534.464.494.295,201,521
Apr 04, 20174.524.534.434.454.256,305,859
Apr 03, 20174.544.564.504.534.333,414,369
Mar 31, 20174.534.574.484.534.335,243,317
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20174.374.464.364.444.248,617,800
Mar 28, 20174.324.354.304.354.164,554,743
Mar 27, 20174.394.394.294.314.126,092,754
Mar 24, 20174.304.404.264.384.1812,953,913
Mar 23, 20174.374.384.324.354.1612,005,228
Mar 22, 20174.534.534.364.404.2010,774,180
Mar 21, 20174.444.554.444.504.3016,382,123
Mar 20, 20174.744.744.334.364.1717,088,968
Mar 17, 20174.904.904.734.754.5420,620,369
Mar 16, 20174.944.974.844.854.637,237,759
Mar 15, 20174.975.034.944.964.745,503,433
Mar 14, 20175.045.064.995.004.785,347,164
Mar 13, 20174.965.134.955.064.836,770,774
Mar 10, 20174.954.994.914.944.722,378,578
Mar 09, 20174.894.934.874.914.692,300,329
Mar 08, 20174.864.914.844.894.672,369,463
Mar 07, 20174.844.924.844.894.673,574,417
Mar 06, 20174.784.864.764.864.642,877,556
Mar 03, 20174.794.804.734.804.595,492,213
Mar 02, 20174.934.934.804.874.654,642,182
Mar 01, 20174.974.974.664.854.6310,606,983
Feb 28, 20175.155.245.105.154.925,953,520
Feb 27, 20175.065.155.035.124.892,812,574
Feb 24, 20175.175.175.045.064.835,198,521
Feb 23, 20175.035.164.985.144.913,710,396
Feb 22, 20175.055.064.975.034.814,270,988
Feb 21, 20175.035.075.015.034.812,861,279
Feb 20, 20175.105.105.015.034.812,553,463
Feb 17, 20175.165.165.055.104.873,281,643
Feb 16, 20175.155.195.085.164.932,561,383
Feb 15, 20175.195.195.075.174.943,904,822
Feb 14, 20175.155.195.115.164.933,427,832
Feb 13, 20175.045.115.015.084.854,753,274
Feb 10, 20174.924.994.894.974.752,401,883
Feb 09, 20174.904.914.834.904.682,441,079
Feb 08, 20174.934.934.834.884.662,114,175
Feb 07, 20174.824.864.774.854.632,144,594
Feb 06, 20174.864.884.814.844.623,020,615
Feb 03, 20174.894.934.854.874.652,360,112
Feb 02, 20174.944.944.864.894.672,981,870
Feb 01, 20174.965.004.874.914.692,910,229
*Close price adjusted for dividends and splits.
Loading more data...