Harvey Norman Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.970 | 5.030 | 4.910 | 5.030 | 4.528 | 1,570,486 |
| 2025-02-21 | 5.050 | 5.070 | 5.010 | 5.010 | 4.510 | 1,461,376 |
| 2025-02-20 | 5.080 | 5.130 | 5.000 | 5.040 | 4.537 | 3,059,852 |
| 2025-02-19 | 5.180 | 5.195 | 5.110 | 5.130 | 4.618 | 999,290 |
| 2025-02-18 | 5.200 | 5.260 | 5.180 | 5.180 | 4.663 | 2,341,283 |
| 2025-02-17 | 5.200 | 5.250 | 5.150 | 5.190 | 4.672 | 843,721 |
| 2025-02-14 | 5.150 | 5.220 | 5.130 | 5.180 | 4.663 | 791,128 |
| 2025-02-13 | 5.080 | 5.150 | 5.080 | 5.130 | 4.618 | 1,573,494 |
| 2025-02-12 | 5.180 | 5.190 | 5.030 | 5.120 | 4.609 | 2,966,288 |
| 2025-02-11 | 5.290 | 5.310 | 5.200 | 5.200 | 4.681 | 2,057,304 |
| 2025-02-10 | 5.290 | 5.310 | 5.230 | 5.250 | 4.726 | 2,300,439 |
| 2025-02-07 | 5.260 | 5.370 | 5.260 | 5.340 | 4.807 | 2,521,903 |
| 2025-02-06 | 5.250 | 5.320 | 5.240 | 5.310 | 4.780 | 2,382,276 |
| 2025-02-05 | 5.180 | 5.230 | 5.150 | 5.220 | 4.699 | 1,774,775 |
| 2025-02-04 | 5.200 | 5.220 | 5.090 | 5.150 | 4.636 | 2,113,957 |
| 2025-02-03 | 5.150 | 5.170 | 5.100 | 5.140 | 4.627 | 1,503,596 |
| 2025-01-31 | 5.130 | 5.240 | 5.120 | 5.200 | 4.681 | 1,977,165 |
| 2025-01-30 | 5.100 | 5.290 | 5.080 | 5.150 | 4.636 | 2,669,315 |
| 2025-01-29 | 4.950 | 5.150 | 4.930 | 5.130 | 4.618 | 3,104,524 |
| 2025-01-28 | 4.950 | 5.030 | 4.930 | 4.950 | 4.456 | 1,355,830 |
| 2025-01-24 | 4.850 | 5.010 | 4.850 | 4.960 | 4.465 | 2,882,131 |
| 2025-01-23 | 4.800 | 4.860 | 4.740 | 4.840 | 4.357 | 1,111,350 |
| 2025-01-22 | 4.760 | 4.840 | 4.750 | 4.800 | 4.321 | 1,942,132 |
| 2025-01-21 | 4.680 | 4.770 | 4.670 | 4.760 | 4.285 | 1,414,990 |
| 2025-01-20 | 4.710 | 4.710 | 4.660 | 4.680 | 4.213 | 610,731 |
| 2025-01-17 | 4.660 | 4.700 | 4.660 | 4.670 | 4.204 | 967,220 |
| 2025-01-16 | 4.690 | 4.720 | 4.655 | 4.660 | 4.195 | 967,707 |
| 2025-01-15 | 4.670 | 4.670 | 4.630 | 4.640 | 4.177 | 693,991 |
| 2025-01-14 | 4.640 | 4.680 | 4.600 | 4.650 | 4.186 | 762,507 |
| 2025-01-13 | 4.650 | 4.670 | 4.585 | 4.630 | 4.168 | 1,361,721 |
| 2025-01-10 | 4.740 | 4.770 | 4.690 | 4.710 | 4.240 | 816,531 |
| 2025-01-09 | 4.730 | 4.740 | 4.680 | 4.740 | 4.267 | 980,918 |
| 2025-01-08 | 4.680 | 4.760 | 4.650 | 4.730 | 4.258 | 1,460,676 |
| 2025-01-07 | 4.730 | 4.735 | 4.655 | 4.690 | 4.222 | 1,125,822 |
| 2025-01-06 | 4.740 | 4.770 | 4.680 | 4.720 | 4.249 | 859,143 |
| 2025-01-03 | 4.680 | 4.740 | 4.670 | 4.720 | 4.249 | 933,988 |
| 2025-01-02 | 4.680 | 4.710 | 4.630 | 4.700 | 4.231 | 1,046,136 |
| 2024-12-31 | 4.720 | 4.760 | 4.670 | 4.670 | 4.204 | 588,621 |
| 2024-12-30 | 4.730 | 4.770 | 4.710 | 4.770 | 4.294 | 686,641 |
| 2024-12-27 | 4.720 | 4.750 | 4.700 | 4.740 | 4.267 | 1,173,002 |
| 2024-12-24 | 4.760 | 4.770 | 4.710 | 4.710 | 4.240 | 674,321 |
| 2024-12-23 | 4.700 | 4.780 | 4.680 | 4.770 | 4.294 | 1,046,208 |
| 2024-12-20 | 4.720 | 4.720 | 4.610 | 4.700 | 4.231 | 2,806,731 |
| 2024-12-19 | 4.780 | 4.820 | 4.735 | 4.750 | 4.276 | 2,424,266 |
| 2024-12-18 | 4.890 | 4.930 | 4.840 | 4.870 | 4.384 | 1,524,579 |
| 2024-12-17 | 4.860 | 4.930 | 4.850 | 4.890 | 4.402 | 1,084,445 |
| 2024-12-16 | 4.840 | 4.900 | 4.820 | 4.870 | 4.384 | 1,956,726 |
| 2024-12-13 | 4.790 | 4.820 | 4.790 | 4.820 | 4.339 | 644,862 |
| 2024-12-12 | 4.800 | 4.840 | 4.790 | 4.820 | 4.339 | 1,118,026 |
| 2024-12-11 | 4.810 | 4.840 | 4.800 | 4.830 | 4.348 | 790,143 |
| 2024-12-10 | 4.850 | 4.860 | 4.780 | 4.830 | 4.348 | 666,596 |
| 2024-12-09 | 4.800 | 4.850 | 4.800 | 4.830 | 4.348 | 893,843 |
| 2024-12-06 | 4.800 | 4.840 | 4.800 | 4.830 | 4.348 | 1,056,836 |
| 2024-12-05 | 4.830 | 4.860 | 4.820 | 4.830 | 4.348 | 2,348,017 |
| 2024-12-04 | 4.780 | 4.810 | 4.750 | 4.810 | 4.330 | 957,295 |
| 2024-12-03 | 4.800 | 4.840 | 4.780 | 4.810 | 4.330 | 1,461,862 |
| 2024-12-02 | 4.770 | 4.840 | 4.760 | 4.780 | 4.303 | 1,979,649 |
| 2024-11-29 | 4.760 | 4.815 | 4.660 | 4.760 | 4.285 | 2,002,591 |
| 2024-11-28 | 4.850 | 4.890 | 4.780 | 4.790 | 4.312 | 2,712,165 |
| 2024-11-27 | 4.830 | 4.950 | 4.815 | 4.900 | 4.411 | 2,017,840 |
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.