Harvey Norman Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.970	5.000	4.900	4.900	3.650	2,352,673
2022-01-21	5.060	5.110	5.010	5.030	3.747	2,725,904
2022-01-20	5.140	5.180	5.050	5.060	3.770	2,935,068
2022-01-19	5.160	5.270	5.110	5.200	3.874	5,949,597
2022-01-18	5.040	5.180	5.040	5.050	3.762	4,041,698
2022-01-17	4.940	4.980	4.870	4.960	3.695	1,827,447
2022-01-14	4.830	4.940	4.800	4.900	3.650	3,546,787
2022-01-13	4.820	4.860	4.800	4.850	3.613	1,486,279
2022-01-12	4.870	4.890	4.800	4.810	3.583	1,631,901
2022-01-11	4.820	4.850	4.800	4.830	3.598	1,922,614
2022-01-10	4.890	4.920	4.840	4.840	3.606	1,885,767
2022-01-07	4.960	4.995	4.900	4.900	3.650	1,658,854
2022-01-06	5.000	5.000	4.880	4.890	3.643	2,518,859
2022-01-05	5.050	5.065	5.010	5.020	3.740	1,306,628
2022-01-04	5.000	5.050	4.960	5.040	3.755	2,096,667
2021-12-31	5.100	5.115	4.940	4.940	3.680	2,278,263
2021-12-30	5.130	5.140	5.085	5.110	3.807	779,149
2021-12-29	5.050	5.120	5.050	5.110	3.807	1,595,117
2021-12-24	5.000	5.030	4.960	5.030	3.747	1,296,681
2021-12-23	5.050	5.050	5.015	5.030	3.747	912,045
2021-12-22	5.030	5.050	4.990	5.050	3.762	1,304,296
2021-12-21	4.990	5.060	4.990	5.040	3.755	1,222,995
2021-12-20	4.990	5.020	4.950	4.990	3.717	2,384,234
2021-12-17	5.060	5.100	5.010	5.010	3.732	3,690,108
2021-12-16	5.030	5.090	4.990	5.010	3.732	2,520,946
2021-12-15	5.050	5.070	5.010	5.020	3.740	1,808,498
2021-12-14	5.130	5.150	5.060	5.060	3.770	2,267,076
2021-12-13	5.210	5.210	5.120	5.140	3.829	1,126,706
2021-12-10	5.150	5.180	5.110	5.170	3.852	1,272,771
2021-12-09	5.200	5.220	5.130	5.140	3.829	1,723,207
2021-12-08	5.160	5.290	5.150	5.240	3.904	4,394,476
2021-12-07	5.120	5.120	5.050	5.100	3.799	1,863,439
2021-12-06	5.040	5.130	5.030	5.050	3.762	3,706,764
2021-12-03	5.020	5.030	4.990	5.010	3.732	2,217,019
2021-12-02	4.940	5.015	4.920	5.000	3.725	2,358,201
2021-12-01	5.060	5.080	4.960	4.960	3.695	2,423,049
2021-11-30	5.070	5.140	5.060	5.070	3.777	4,467,724
2021-11-29	4.970	5.090	4.970	5.050	3.762	2,652,658
2021-11-26	5.110	5.170	5.020	5.040	3.755	4,378,828
2021-11-25	5.120	5.140	5.070	5.100	3.799	3,097,915
2021-11-24	5.020	5.190	4.900	5.100	3.799	7,165,196
2021-11-23	5.160	5.190	5.140	5.190	3.866	2,457,822
2021-11-22	5.200	5.200	5.140	5.160	3.844	1,439,664
2021-11-19	5.150	5.200	5.130	5.180	3.859	2,321,315
2021-11-18	5.110	5.160	5.110	5.120	3.814	2,398,228
2021-11-17	5.140	5.170	5.120	5.150	3.837	2,664,816
2021-11-16	5.140	5.150	5.020	5.050	3.762	3,602,919
2021-11-15	5.110	5.160	5.090	5.130	3.822	1,921,603
2021-11-12	5.110	5.170	5.090	5.100	3.799	2,091,041
2021-11-11	5.100	5.140	5.085	5.100	3.799	1,844,822
2021-11-10	5.110	5.160	5.090	5.110	3.807	2,109,933
2021-11-09	5.090	5.210	5.080	5.130	3.822	3,818,954
2021-11-08	5.070	5.100	5.010	5.090	3.792	2,688,603
2021-11-05	5.050	5.100	5.020	5.050	3.762	3,086,230
2021-11-04	5.010	5.050	4.980	5.030	3.747	2,870,740
2021-11-03	4.990	5.040	4.950	5.000	3.725	3,085,694
2021-11-02	5.020	5.050	4.950	4.970	3.703	1,752,422
2021-11-01	5.010	5.060	4.980	5.040	3.755	2,390,458
2021-10-29	4.990	5.040	4.960	4.960	3.695	3,465,341
2021-10-28	4.940	5.010	4.930	5.000	3.725	2,259,256

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.