Harvey Norman Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 5.200 | 5.220 | 5.150 | 5.150 | 3.976 | 2,113,977 |
| 2022-04-20 | 5.180 | 5.230 | 5.135 | 5.140 | 3.968 | 2,244,301 |
| 2022-04-19 | 5.100 | 5.160 | 5.090 | 5.130 | 3.960 | 1,295,012 |
| 2022-04-14 | 5.120 | 5.150 | 5.100 | 5.110 | 3.945 | 1,829,567 |
| 2022-04-13 | 5.080 | 5.140 | 5.060 | 5.120 | 3.953 | 1,708,195 |
| 2022-04-12 | 5.050 | 5.100 | 5.030 | 5.090 | 3.930 | 1,598,291 |
| 2022-04-11 | 5.050 | 5.110 | 5.010 | 5.080 | 3.922 | 2,697,528 |
| 2022-04-08 | 5.050 | 5.070 | 5.010 | 5.050 | 3.899 | 2,107,950 |
| 2022-04-07 | 5.130 | 5.135 | 5.010 | 5.040 | 3.891 | 3,945,338 |
| 2022-04-06 | 5.160 | 5.180 | 5.120 | 5.130 | 3.960 | 3,414,766 |
| 2022-04-05 | 5.200 | 5.230 | 5.160 | 5.170 | 3.991 | 2,564,796 |
| 2022-04-04 | 5.210 | 5.270 | 5.170 | 5.200 | 4.014 | 3,767,165 |
| 2022-04-01 | 5.320 | 5.330 | 5.190 | 5.190 | 4.007 | 5,629,834 |
| 2022-03-31 | 5.460 | 5.470 | 5.350 | 5.350 | 4.130 | 5,030,550 |
| 2022-03-30 | 5.680 | 5.740 | 5.670 | 5.710 | 4.254 | 4,286,109 |
| 2022-03-29 | 5.590 | 5.630 | 5.570 | 5.610 | 4.179 | 2,135,624 |
| 2022-03-28 | 5.580 | 5.610 | 5.540 | 5.540 | 4.127 | 2,799,793 |
| 2022-03-25 | 5.500 | 5.600 | 5.480 | 5.580 | 4.157 | 3,167,385 |
| 2022-03-24 | 5.420 | 5.490 | 5.420 | 5.460 | 4.068 | 3,225,284 |
| 2022-03-23 | 5.470 | 5.500 | 5.420 | 5.420 | 4.038 | 2,951,119 |
| 2022-03-22 | 5.500 | 5.550 | 5.440 | 5.440 | 4.053 | 3,506,535 |
| 2022-03-21 | 5.470 | 5.500 | 5.430 | 5.470 | 4.075 | 3,409,748 |
| 2022-03-18 | 5.480 | 5.490 | 5.370 | 5.370 | 4.001 | 17,797,446 |
| 2022-03-17 | 5.580 | 5.600 | 5.480 | 5.480 | 4.082 | 4,082,768 |
| 2022-03-16 | 5.530 | 5.620 | 5.470 | 5.480 | 4.082 | 4,159,124 |
| 2022-03-15 | 5.480 | 5.540 | 5.420 | 5.480 | 4.082 | 2,941,417 |
| 2022-03-14 | 5.480 | 5.570 | 5.470 | 5.550 | 4.135 | 4,133,773 |
| 2022-03-11 | 5.400 | 5.460 | 5.370 | 5.380 | 4.008 | 2,365,174 |
| 2022-03-10 | 5.340 | 5.480 | 5.330 | 5.400 | 4.023 | 3,723,546 |
| 2022-03-09 | 5.260 | 5.340 | 5.220 | 5.280 | 3.933 | 2,778,047 |
| 2022-03-08 | 5.290 | 5.300 | 5.190 | 5.220 | 3.889 | 4,233,873 |
| 2022-03-07 | 5.240 | 5.295 | 5.200 | 5.260 | 3.919 | 2,955,558 |
| 2022-03-04 | 5.350 | 5.370 | 5.220 | 5.240 | 3.904 | 3,510,244 |
| 2022-03-03 | 5.270 | 5.430 | 5.250 | 5.360 | 3.993 | 3,354,293 |
| 2022-03-02 | 5.170 | 5.260 | 5.100 | 5.210 | 3.881 | 5,255,549 |
| 2022-03-01 | 5.250 | 5.315 | 5.170 | 5.260 | 3.919 | 3,974,648 |
| 2022-02-28 | 5.220 | 5.285 | 5.120 | 5.250 | 3.911 | 4,332,504 |
| 2022-02-25 | 5.060 | 5.220 | 5.040 | 5.150 | 3.837 | 3,664,426 |
| 2022-02-24 | 5.060 | 5.070 | 4.970 | 4.990 | 3.717 | 2,649,318 |
| 2022-02-23 | 5.100 | 5.150 | 5.050 | 5.130 | 3.822 | 1,178,403 |
| 2022-02-22 | 5.190 | 5.240 | 5.130 | 5.150 | 3.837 | 1,449,266 |
| 2022-02-21 | 5.190 | 5.270 | 5.170 | 5.250 | 3.911 | 1,596,625 |
| 2022-02-18 | 5.230 | 5.260 | 5.185 | 5.210 | 3.881 | 1,893,089 |
| 2022-02-17 | 5.330 | 5.340 | 5.250 | 5.250 | 3.911 | 2,508,919 |
| 2022-02-16 | 5.320 | 5.330 | 5.250 | 5.320 | 3.963 | 2,134,296 |
| 2022-02-15 | 5.150 | 5.340 | 5.140 | 5.320 | 3.963 | 3,523,678 |
| 2022-02-14 | 5.150 | 5.280 | 5.130 | 5.250 | 3.911 | 2,740,992 |
| 2022-02-11 | 5.100 | 5.160 | 5.080 | 5.150 | 3.837 | 1,732,652 |
| 2022-02-10 | 5.150 | 5.190 | 5.125 | 5.160 | 3.844 | 1,633,425 |
| 2022-02-09 | 5.140 | 5.160 | 5.045 | 5.120 | 3.814 | 2,175,314 |
| 2022-02-08 | 5.010 | 5.140 | 5.010 | 5.110 | 3.807 | 1,765,149 |
| 2022-02-07 | 5.000 | 5.110 | 5.000 | 5.070 | 3.777 | 1,641,234 |
| 2022-02-04 | 4.980 | 5.080 | 4.970 | 5.080 | 3.784 | 2,350,867 |
| 2022-02-03 | 4.920 | 4.990 | 4.890 | 4.970 | 3.703 | 1,846,957 |
| 2022-02-02 | 4.930 | 5.000 | 4.910 | 4.980 | 3.710 | 1,764,697 |
| 2022-02-01 | 4.830 | 4.930 | 4.800 | 4.890 | 3.643 | 1,855,720 |
| 2022-01-31 | 4.800 | 4.930 | 4.800 | 4.910 | 3.658 | 2,201,649 |
| 2022-01-28 | 4.750 | 4.840 | 4.720 | 4.790 | 3.568 | 5,996,556 |
| 2022-01-27 | 4.770 | 4.830 | 4.570 | 4.670 | 3.479 | 6,783,133 |
| 2022-01-25 | 4.860 | 4.870 | 4.700 | 4.750 | 3.539 | 4,105,763 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.1300 AUD |
| 2026-04-01 | 0.1450 AUD |
| 2025-10-06 | 0.1450 AUD |
| 2025-04-02 | 0.1200 AUD |
| 2024-10-15 | 0.1200 AUD |
| 2024-04-02 | 0.1000 AUD |
| 2023-10-13 | 0.1200 AUD |
| 2023-03-31 | 0.1300 AUD |
| 2022-10-14 | 0.1750 AUD |
| 2022-03-31 | 0.2000 AUD |
| 2021-10-15 | 0.1500 AUD |
| 2021-03-31 | 0.2000 AUD |
| 2020-10-09 | 0.1800 AUD |
| 2020-06-22 | 0.0600 AUD |
| 2020-04-02 | 0.1200 AUD |
| 2019-10-10 | 0.2100 AUD |
| 2019-04-04 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.