UK markets open in 4 hours 32 minutes
NIKKEI 225
38,896.27 +279.17 (+0.72%) HANG SENG
18,823.83 -371.77 (-1.94%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,638.21 -622.47 (-1.13%)
Harvey Norman Holdings Limited (HVN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:07PM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.3000 | 4.3500 | 4.2850 | 4.3150 | 4.3150 | 391,010 |
| 22 May 2024 | 4.3500 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 2,153,429 |
| 21 May 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3400 | 4.3400 | 2,030,460 |
| 20 May 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2900 | 4.2900 | 1,274,601 |
| 17 May 2024 | 4.3000 | 4.3300 | 4.2950 | 4.3200 | 4.3200 | 1,668,977 |
| 16 May 2024 | 4.4300 | 4.4300 | 4.3200 | 4.3500 | 4.3500 | 2,194,406 |
| 15 May 2024 | 4.3700 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | 1,093,707 |
| 14 May 2024 | 4.3200 | 4.3650 | 4.3000 | 4.3500 | 4.3500 | 1,968,832 |
| 13 May 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3200 | 4.3200 | 2,080,933 |
| 10 May 2024 | 4.2700 | 4.2950 | 4.2300 | 4.2500 | 4.2500 | 1,519,272 |
| 09 May 2024 | 4.4300 | 4.4300 | 4.2100 | 4.2600 | 4.2600 | 5,043,210 |
| 08 May 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4300 | 4.4300 | 1,530,725 |
| 07 May 2024 | 4.4200 | 4.4900 | 4.3900 | 4.4800 | 4.4800 | 1,830,152 |
| 06 May 2024 | 4.4400 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 1,720,378 |
| 03 May 2024 | 4.4000 | 4.4500 | 4.3550 | 4.4300 | 4.4300 | 3,132,566 |
| 02 May 2024 | 4.4500 | 4.4700 | 4.3700 | 4.3900 | 4.3900 | 2,123,037 |
| 01 May 2024 | 4.5200 | 4.5300 | 4.4550 | 4.4700 | 4.4700 | 1,961,886 |
| 30 Apr 2024 | 4.5800 | 4.6000 | 4.5500 | 4.5900 | 4.5900 | 917,233 |
| 29 Apr 2024 | 4.5600 | 4.6200 | 4.5450 | 4.5900 | 4.5900 | 1,900,056 |
| 26 Apr 2024 | 4.5100 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 1,377,638 |
| 24 Apr 2024 | 4.6500 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 1,368,374 |
| 23 Apr 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 972,102 |
| 22 Apr 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5800 | 4.5800 | 1,258,905 |
| 19 Apr 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 3,744,210 |
| 18 Apr 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6000 | 4.6000 | 1,243,379 |
| 17 Apr 2024 | 4.5500 | 4.6100 | 4.5250 | 4.5900 | 4.5900 | 1,959,873 |
| 16 Apr 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5400 | 4.5400 | 2,715,807 |
| 15 Apr 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 2,245,113 |
| 12 Apr 2024 | 4.8600 | 4.8850 | 4.8200 | 4.8200 | 4.8200 | 1,551,180 |
| 11 Apr 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.8700 | 6,743,771 |
| 10 Apr 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9100 | 4.9100 | 1,920,848 |
| 09 Apr 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 1,660,720 |
| 08 Apr 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 1,168,617 |
| 05 Apr 2024 | 4.8200 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 4,752,158 |
| 04 Apr 2024 | 4.9000 | 4.9100 | 4.8600 | 4.8800 | 4.8800 | 2,569,745 |
| 03 Apr 2024 | 4.9800 | 4.9900 | 4.8650 | 4.8900 | 4.8900 | 2,244,231 |
| 02 Apr 2024 | 5.0200 | 5.0750 | 4.9900 | 5.0300 | 5.0300 | 3,206,475 |
| 02 Apr 2024 | 0.1 Dividend | |||||
| 28 Mar 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1500 | 5.0500 | 5,039,353 |
| 27 Mar 2024 | 4.9700 | 5.0700 | 4.9600 | 5.0500 | 4.9519 | 2,230,848 |
| 26 Mar 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9600 | 4.8637 | 1,669,600 |
| 25 Mar 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9600 | 4.8637 | 1,852,248 |
| 22 Mar 2024 | 4.9800 | 5.0000 | 4.9250 | 4.9500 | 4.8539 | 1,802,254 |
| 21 Mar 2024 | 4.9500 | 5.0200 | 4.9200 | 5.0200 | 4.9225 | 2,705,376 |
| 20 Mar 2024 | 4.9100 | 4.9500 | 4.8800 | 4.9200 | 4.8245 | 2,666,775 |
| 19 Mar 2024 | 4.9000 | 4.9400 | 4.8700 | 4.9100 | 4.8147 | 2,990,910 |
| 18 Mar 2024 | 4.8900 | 4.9200 | 4.8100 | 4.8900 | 4.7950 | 3,728,449 |
| 15 Mar 2024 | 4.7600 | 4.8700 | 4.7000 | 4.8700 | 4.7754 | 26,267,234 |
| 14 Mar 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7900 | 4.6970 | 3,331,721 |
| 13 Mar 2024 | 4.8200 | 4.8500 | 4.7700 | 4.8100 | 4.7166 | 4,098,001 |
| 12 Mar 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8300 | 4.7362 | 2,641,160 |
| 11 Mar 2024 | 4.8000 | 4.8100 | 4.7400 | 4.7600 | 4.6676 | 3,608,194 |
| 08 Mar 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8300 | 4.7362 | 4,844,204 |
| 07 Mar 2024 | 4.9800 | 4.9800 | 4.8300 | 4.8800 | 4.7852 | 3,420,473 |
| 06 Mar 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9000 | 4.8049 | 6,197,042 |
| 05 Mar 2024 | 5.0100 | 5.0300 | 4.9600 | 5.0100 | 4.9127 | 5,696,475 |
| 04 Mar 2024 | 5.0000 | 5.0500 | 4.9150 | 5.0300 | 4.9323 | 3,841,237 |
| 01 Mar 2024 | 5.0200 | 5.0300 | 4.9500 | 5.0000 | 4.9029 | 5,773,836 |
| 29 Feb 2024 | 4.9000 | 5.0900 | 4.8200 | 4.9500 | 4.8539 | 11,408,028 |
| 28 Feb 2024 | 4.7800 | 4.7800 | 4.6950 | 4.7400 | 4.6480 | 3,026,360 |
| 27 Feb 2024 | 4.7100 | 4.8150 | 4.7100 | 4.7500 | 4.6578 | 4,469,031 |
| 26 Feb 2024 | 4.7100 | 4.7500 | 4.6600 | 4.7000 | 4.6087 | 1,911,838 |
| 23 Feb 2024 | 4.7300 | 4.7500 | 4.6800 | 4.7000 | 4.6087 | 1,650,295 |
| 22 Feb 2024 | 4.7500 | 4.7700 | 4.6800 | 4.6900 | 4.5989 | 2,904,565 |
| 21 Feb 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7500 | 4.6578 | 3,376,027 |
| 20 Feb 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7600 | 4.6676 | 1,835,646 |
| 19 Feb 2024 | 4.7500 | 4.7600 | 4.6800 | 4.7400 | 4.6480 | 2,500,938 |
| 16 Feb 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7400 | 4.6480 | 2,650,981 |
| 15 Feb 2024 | 4.7500 | 4.8050 | 4.7100 | 4.7500 | 4.6578 | 2,593,785 |
| 14 Feb 2024 | 4.7200 | 4.7300 | 4.6500 | 4.7200 | 4.6283 | 3,104,090 |
| 13 Feb 2024 | 4.7500 | 4.8450 | 4.7100 | 4.8000 | 4.7068 | 4,460,652 |
| 12 Feb 2024 | 4.6600 | 4.7700 | 4.6500 | 4.7500 | 4.6578 | 3,305,192 |
| 09 Feb 2024 | 4.6200 | 4.6500 | 4.5400 | 4.6500 | 4.5597 | 3,498,826 |
| 08 Feb 2024 | 4.5500 | 4.6500 | 4.5350 | 4.6100 | 4.5205 | 4,796,481 |
| 07 Feb 2024 | 4.4300 | 4.5500 | 4.3850 | 4.5400 | 4.4518 | 3,971,108 |
| 06 Feb 2024 | 4.3300 | 4.4500 | 4.3200 | 4.4400 | 4.3538 | 3,406,697 |
| 05 Feb 2024 | 4.3700 | 4.3900 | 4.3000 | 4.3400 | 4.2557 | 3,233,433 |
| 02 Feb 2024 | 4.4100 | 4.4200 | 4.3600 | 4.4000 | 4.3146 | 2,947,838 |
| 01 Feb 2024 | 4.4000 | 4.4050 | 4.3300 | 4.3900 | 4.3048 | 1,646,900 |
| 31 Jan 2024 | 4.3700 | 4.4200 | 4.2850 | 4.4200 | 4.3342 | 4,364,649 |
| 30 Jan 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3700 | 4.2851 | 2,250,205 |
| 29 Jan 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3048 | 2,118,692 |
| 25 Jan 2024 | 4.4300 | 4.4300 | 4.3300 | 4.4100 | 4.3244 | 2,292,096 |
| 24 Jan 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4400 | 4.3538 | 1,969,920 |
| 23 Jan 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4400 | 4.3538 | 2,538,107 |
| 22 Jan 2024 | 4.3900 | 4.4300 | 4.3600 | 4.3900 | 4.3048 | 3,468,441 |
| 19 Jan 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.2165 | 2,856,769 |
| 18 Jan 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.1871 | 2,189,131 |
| 17 Jan 2024 | 4.2500 | 4.2750 | 4.2100 | 4.2500 | 4.1675 | 2,011,969 |
| 16 Jan 2024 | 4.2500 | 4.3200 | 4.2350 | 4.2600 | 4.1773 | 3,020,163 |
| 15 Jan 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3050 | 4.2214 | 939,588 |
| 12 Jan 2024 | 4.2100 | 4.2500 | 4.1700 | 4.2400 | 4.1577 | 1,864,868 |
| 11 Jan 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2300 | 4.1479 | 2,197,380 |
| 10 Jan 2024 | 4.1500 | 4.2300 | 4.1500 | 4.1900 | 4.1086 | 2,011,338 |
| 09 Jan 2024 | 4.1200 | 4.1600 | 4.1000 | 4.1500 | 4.0694 | 1,848,550 |
| 08 Jan 2024 | 4.0800 | 4.1100 | 4.0550 | 4.0700 | 3.9910 | 985,564 |
| 05 Jan 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0008 | 1,955,108 |
| 04 Jan 2024 | 4.1200 | 4.1200 | 4.0700 | 4.1100 | 4.0302 | 1,351,422 |
| 03 Jan 2024 | 4.1300 | 4.1550 | 4.1000 | 4.1200 | 4.0400 | 1,389,063 |
| 02 Jan 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1900 | 4.1086 | 1,154,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.