Harvey Norman Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.320 | 5.380 | 5.290 | 5.360 | 4.943 | 1,008,572 |
| 2025-05-21 | 5.380 | 5.410 | 5.340 | 5.400 | 4.980 | 1,143,263 |
| 2025-05-20 | 5.340 | 5.350 | 5.305 | 5.330 | 4.915 | 1,036,378 |
| 2025-05-19 | 5.350 | 5.350 | 5.240 | 5.310 | 4.897 | 1,407,352 |
| 2025-05-16 | 5.430 | 5.430 | 5.310 | 5.350 | 4.934 | 2,110,458 |
| 2025-05-15 | 5.380 | 5.400 | 5.345 | 5.350 | 4.934 | 713,431 |
| 2025-05-14 | 5.470 | 5.470 | 5.340 | 5.370 | 4.952 | 1,027,813 |
| 2025-05-13 | 5.390 | 5.510 | 5.360 | 5.440 | 5.017 | 1,742,726 |
| 2025-05-12 | 5.440 | 5.450 | 5.340 | 5.360 | 4.943 | 827,347 |
| 2025-05-09 | 5.340 | 5.420 | 5.325 | 5.410 | 4.989 | 1,278,962 |
| 2025-05-08 | 5.340 | 5.370 | 5.290 | 5.340 | 4.925 | 1,497,526 |
| 2025-05-07 | 5.250 | 5.340 | 5.170 | 5.320 | 4.906 | 1,229,678 |
| 2025-05-06 | 5.200 | 5.300 | 5.180 | 5.290 | 4.879 | 1,126,253 |
| 2025-05-05 | 5.310 | 5.340 | 5.210 | 5.220 | 4.814 | 1,354,133 |
| 2025-05-02 | 5.250 | 5.300 | 5.220 | 5.300 | 4.888 | 1,462,904 |
| 2025-05-01 | 5.230 | 5.300 | 5.230 | 5.280 | 4.869 | 1,018,600 |
| 2025-04-30 | 5.210 | 5.280 | 5.180 | 5.230 | 4.823 | 1,815,026 |
| 2025-04-29 | 5.180 | 5.250 | 5.160 | 5.220 | 4.814 | 1,969,260 |
| 2025-04-28 | 5.050 | 5.180 | 5.020 | 5.170 | 4.768 | 2,366,560 |
| 2025-04-24 | 5.040 | 5.050 | 5.010 | 5.050 | 4.657 | 1,182,750 |
| 2025-04-23 | 5.050 | 5.075 | 5.000 | 5.040 | 4.648 | 1,307,931 |
| 2025-04-22 | 4.990 | 5.000 | 4.940 | 4.980 | 4.593 | 989,321 |
| 2025-04-17 | 5.010 | 5.040 | 4.980 | 5.030 | 4.639 | 1,262,583 |
| 2025-04-16 | 4.980 | 5.040 | 4.980 | 5.000 | 4.611 | 1,144,418 |
| 2025-04-15 | 4.960 | 5.010 | 4.935 | 4.980 | 4.593 | 1,644,877 |
| 2025-04-14 | 4.920 | 4.970 | 4.900 | 4.930 | 4.547 | 1,652,276 |
| 2025-04-11 | 4.840 | 4.920 | 4.820 | 4.910 | 4.528 | 926,714 |
| 2025-04-10 | 5.020 | 5.090 | 4.890 | 4.910 | 4.528 | 1,562,827 |
| 2025-04-09 | 4.660 | 4.820 | 4.660 | 4.780 | 4.408 | 1,544,360 |
| 2025-04-08 | 4.610 | 4.780 | 4.610 | 4.770 | 4.399 | 1,978,683 |
| 2025-04-07 | 4.590 | 4.720 | 4.530 | 4.590 | 4.233 | 2,250,432 |
| 2025-04-04 | 4.850 | 4.880 | 4.780 | 4.830 | 4.454 | 1,637,167 |
| 2025-04-03 | 4.780 | 4.920 | 4.780 | 4.900 | 4.519 | 1,730,122 |
| 2025-04-02 | 4.950 | 4.990 | 4.860 | 4.900 | 4.519 | 1,979,658 |
| 2025-04-01 | 5.040 | 5.070 | 5.000 | 5.040 | 4.537 | 1,598,651 |
| 2025-03-31 | 5.020 | 5.030 | 4.985 | 5.000 | 4.501 | 1,676,975 |
| 2025-03-28 | 5.100 | 5.120 | 5.060 | 5.080 | 4.573 | 929,632 |
| 2025-03-27 | 5.070 | 5.130 | 5.065 | 5.100 | 4.591 | 1,555,234 |
| 2025-03-26 | 5.090 | 5.120 | 5.075 | 5.100 | 4.591 | 1,236,331 |
| 2025-03-25 | 5.130 | 5.130 | 5.040 | 5.070 | 4.564 | 1,145,500 |
| 2025-03-24 | 5.040 | 5.110 | 5.040 | 5.110 | 4.600 | 1,932,477 |
| 2025-03-21 | 5.050 | 5.110 | 5.030 | 5.030 | 4.528 | 8,127,758 |
| 2025-03-20 | 5.000 | 5.090 | 5.000 | 5.070 | 4.564 | 2,528,967 |
| 2025-03-19 | 5.050 | 5.055 | 4.990 | 5.020 | 4.519 | 1,349,660 |
| 2025-03-18 | 5.100 | 5.180 | 5.070 | 5.080 | 4.573 | 3,372,710 |
| 2025-03-17 | 5.040 | 5.090 | 5.020 | 5.050 | 4.546 | 1,571,355 |
| 2025-03-14 | 4.950 | 5.010 | 4.910 | 5.010 | 4.510 | 2,333,824 |
| 2025-03-13 | 5.060 | 5.090 | 4.940 | 4.970 | 4.474 | 2,898,775 |
| 2025-03-12 | 5.020 | 5.080 | 4.990 | 5.050 | 4.546 | 3,871,838 |
| 2025-03-11 | 5.140 | 5.150 | 5.080 | 5.110 | 4.600 | 2,606,411 |
| 2025-03-10 | 5.070 | 5.180 | 5.060 | 5.160 | 4.645 | 1,728,925 |
| 2025-03-07 | 5.190 | 5.190 | 5.100 | 5.100 | 4.591 | 2,037,340 |
| 2025-03-06 | 5.240 | 5.255 | 5.140 | 5.180 | 4.663 | 2,874,782 |
| 2025-03-05 | 5.310 | 5.330 | 5.190 | 5.190 | 4.672 | 3,201,951 |
| 2025-03-04 | 5.400 | 5.460 | 5.320 | 5.320 | 4.789 | 2,667,700 |
| 2025-03-03 | 5.430 | 5.530 | 5.380 | 5.440 | 4.897 | 3,227,666 |
| 2025-02-28 | 5.200 | 5.370 | 5.130 | 5.220 | 4.699 | 5,035,517 |
| 2025-02-27 | 5.040 | 5.100 | 5.020 | 5.090 | 4.582 | 1,655,647 |
| 2025-02-26 | 4.960 | 5.030 | 4.920 | 5.010 | 4.510 | 1,963,177 |
| 2025-02-25 | 5.000 | 5.000 | 4.925 | 4.970 | 4.474 | 1,774,807 |
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.