Harvey Norman Holdings Limited (HVN.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2400 | 4.2400 | 497,615 |
| May 09, 2024 | 4.4200 | 4.4200 | 4.2150 | 4.2400 | 4.2400 | 868,683 |
| May 08, 2024 | 4.4900 | 4.5000 | 4.4200 | 4.4250 | 4.4250 | 844,606 |
| May 07, 2024 | 4.4300 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 388,024 |
| May 06, 2024 | 4.4300 | 4.4400 | 4.3900 | 4.3900 | 4.3900 | 800,942 |
| May 03, 2024 | 4.3900 | 4.4600 | 4.3550 | 4.4300 | 4.4300 | 751,268 |
| May 02, 2024 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | 4.3700 | 676,794 |
| May 01, 2024 | 4.5200 | 4.5200 | 4.4550 | 4.4700 | 4.4700 | - |
| Apr 30, 2024 | 4.5850 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 279,736 |
| Apr 29, 2024 | 4.5600 | 4.6150 | 4.5500 | 4.5900 | 4.5900 | 588,764 |
| Apr 26, 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4800 | 4.4800 | 416,393 |
| Apr 24, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5700 | 4.5700 | 323,657 |
| Apr 23, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.6300 | 936,681 |
| Apr 22, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5600 | 4.5600 | 264,815 |
| Apr 19, 2024 | 4.5600 | 4.5900 | 4.5150 | 4.5700 | 4.5700 | 470,685 |
| Apr 18, 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 344,957 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 4.6300 | 4.6600 | 4.5200 | 4.5500 | 4.5500 | 595,891 |
| Apr 15, 2024 | 4.7900 | 4.7900 | 4.7200 | 4.7300 | 4.7300 | 599,665 |
| Apr 12, 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8400 | 4.8400 | 297,265 |
| Apr 11, 2024 | 4.8400 | 4.8700 | 4.8350 | 4.8500 | 4.8500 | 513,385 |
| Apr 10, 2024 | 4.9000 | 4.9250 | 4.8800 | 4.9050 | 4.9050 | 359,965 |
| Apr 09, 2024 | 4.8300 | 4.8600 | 4.8250 | 4.8600 | 4.8600 | 325,535 |
| Apr 08, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | 256,517 |
| Apr 05, 2024 | 4.8200 | 4.8750 | 4.7700 | 4.8600 | 4.8600 | 655,593 |
| Apr 04, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8900 | 4.8900 | 477,006 |
| Apr 03, 2024 | 4.9800 | 4.9800 | 4.8700 | 4.8700 | 4.8700 | 510,456 |
| Apr 02, 2024 | 5.0300 | 5.0750 | 4.9900 | 5.0300 | 5.0300 | 701,936 |
| Apr 02, 2024 | 0.1 Dividend | |||||
| Mar 28, 2024 | 5.0600 | 5.1500 | 5.0400 | 5.1500 | 5.0500 | 807,445 |
| Mar 27, 2024 | 4.9700 | 5.0650 | 4.9600 | 5.0400 | 4.9421 | 398,382 |
| Mar 26, 2024 | 4.9500 | 4.9900 | 4.9450 | 4.9700 | 4.8735 | 465,371 |
| Mar 25, 2024 | 4.9700 | 5.0000 | 4.9550 | 4.9700 | 4.8735 | 489,637 |
| Mar 22, 2024 | 4.9700 | 4.9900 | 4.9250 | 4.9400 | 4.8441 | 408,594 |
| Mar 21, 2024 | 4.9600 | 5.0100 | 4.9200 | 5.0000 | 4.9029 | 667,324 |
| Mar 20, 2024 | 4.9000 | 4.9500 | 4.8850 | 4.9200 | 4.8245 | 580,359 |
| Mar 19, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8950 | 4.8000 | 704,601 |
| Mar 18, 2024 | 4.8800 | 4.9200 | 4.8150 | 4.8900 | 4.7950 | 714,049 |
| Mar 15, 2024 | 4.7550 | 4.8000 | 4.7000 | 4.7750 | 4.6823 | 4,632,979 |
| Mar 14, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7700 | 4.6774 | 1,418,724 |
| Mar 13, 2024 | 4.8200 | 4.8450 | 4.7700 | 4.8000 | 4.7068 | 1,096,248 |
| Mar 12, 2024 | 4.7700 | 4.8300 | 4.7500 | 4.8300 | 4.7362 | 997,279 |
| Mar 11, 2024 | 4.8000 | 4.8100 | 4.7400 | 4.7800 | 4.6872 | 921,634 |
| Mar 08, 2024 | 4.9100 | 4.9450 | 4.8000 | 4.8100 | 4.7166 | 1,291,395 |
| Mar 07, 2024 | 4.9600 | 4.9600 | 4.8300 | 4.8900 | 4.7950 | 1,232,101 |
| Mar 06, 2024 | 4.9850 | 5.0000 | 4.8400 | 4.8800 | 4.7852 | 1,591,176 |
| Mar 05, 2024 | 5.0000 | 5.0300 | 4.9600 | 5.0000 | 4.9029 | 1,081,322 |
| Mar 04, 2024 | 4.9900 | 5.0500 | 4.9150 | 5.0200 | 4.9225 | 1,460,699 |
| Mar 01, 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9850 | 4.8882 | 928,194 |
| Feb 29, 2024 | 4.8600 | 5.0900 | 4.8400 | 4.9500 | 4.8539 | 5,555,604 |
| Feb 28, 2024 | 4.7800 | 4.7850 | 4.6950 | 4.7200 | 4.6283 | 663,593 |
| Feb 27, 2024 | 4.7200 | 4.8150 | 4.7150 | 4.7400 | 4.6480 | 824,784 |
| Feb 26, 2024 | 4.7200 | 4.7500 | 4.6600 | 4.7000 | 4.6087 | 401,631 |
| Feb 23, 2024 | 4.7250 | 4.7500 | 4.6800 | 4.6900 | 4.5989 | 426,239 |
| Feb 22, 2024 | 4.7600 | 4.7650 | 4.6800 | 4.7050 | 4.6136 | 824,121 |
| Feb 21, 2024 | 4.7600 | 4.7800 | 4.7050 | 4.7500 | 4.6578 | 480,480 |
| Feb 20, 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7600 | 4.6676 | 630,248 |
| Feb 19, 2024 | 4.7300 | 4.7600 | 4.6800 | 4.7500 | 4.6578 | 663,509 |
| Feb 16, 2024 | 4.7750 | 4.7900 | 4.7150 | 4.7500 | 4.6578 | 646,502 |
| Feb 15, 2024 | 4.7450 | 4.8050 | 4.7200 | 4.7500 | 4.6578 | 1,106,634 |
| Feb 14, 2024 | 4.7200 | 4.7300 | 4.6550 | 4.7200 | 4.6283 | 969,686 |
| Feb 13, 2024 | 4.7300 | 4.8450 | 4.7150 | 4.8000 | 4.7068 | 1,934,730 |
| Feb 12, 2024 | 4.6650 | 4.7750 | 4.6500 | 4.7500 | 4.6578 | 1,658,493 |
| Feb 09, 2024 | 4.6200 | 4.6500 | 4.5500 | 4.6500 | 4.5597 | 1,012,620 |
| Feb 08, 2024 | 4.5600 | 4.6500 | 4.5350 | 4.6250 | 4.5352 | 3,557,416 |
| Feb 07, 2024 | 4.4300 | 4.5500 | 4.3900 | 4.5350 | 4.4469 | 925,032 |
| Feb 06, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.3636 | 2,150,299 |
| Feb 05, 2024 | 4.3600 | 4.3650 | 4.3000 | 4.3200 | 4.2361 | 1,007,449 |
| Feb 02, 2024 | 4.4150 | 4.4200 | 4.3600 | 4.3800 | 4.2950 | 485,034 |
| Feb 01, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3800 | 4.2950 | 409,283 |
| Jan 31, 2024 | 4.3500 | 4.4200 | 4.2850 | 4.4000 | 4.3146 | 731,622 |
| Jan 30, 2024 | 4.3900 | 4.3950 | 4.3200 | 4.3500 | 4.2655 | 544,336 |
| Jan 29, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3600 | 4.2753 | 478,359 |
| Jan 25, 2024 | 4.4100 | 4.4100 | 4.3300 | 4.3900 | 4.3048 | 530,745 |
| Jan 24, 2024 | 4.4100 | 4.4400 | 4.3900 | 4.4300 | 4.3440 | 449,884 |
| Jan 23, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4100 | 4.3244 | 522,141 |
| Jan 22, 2024 | 4.3800 | 4.4250 | 4.3700 | 4.3750 | 4.2900 | 886,483 |
| Jan 19, 2024 | 4.2700 | 4.3300 | 4.2550 | 4.3000 | 4.2165 | 2,829,684 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 4.2400 | 4.2750 | 4.2100 | 4.2450 | 4.1626 | 854,965 |
| Jan 16, 2024 | 4.2700 | 4.3200 | 4.2350 | 4.2500 | 4.1675 | 836,025 |
| Jan 15, 2024 | 4.2400 | 4.3300 | 4.2400 | 4.2800 | 4.1969 | 442,441 |
| Jan 12, 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2400 | 4.1577 | 346,892 |
| Jan 11, 2024 | 4.1950 | 4.2500 | 4.1900 | 4.2250 | 4.1430 | 668,936 |
| Jan 10, 2024 | 4.1550 | 4.2300 | 4.1500 | 4.1800 | 4.0988 | 394,774 |
| Jan 09, 2024 | 4.1300 | 4.1550 | 4.1000 | 4.1300 | 4.0498 | 468,082 |
| Jan 08, 2024 | 4.0700 | 4.1050 | 4.0600 | 4.0600 | 3.9812 | 440,197 |
| Jan 05, 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0900 | 4.0106 | 475,125 |
| Jan 04, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0950 | 4.0155 | 250,866 |
| Jan 03, 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.0302 | 373,992 |
| Jan 02, 2024 | 4.1800 | 4.1950 | 4.1500 | 4.1750 | 4.0939 | 346,958 |
| Dec 29, 2023 | 4.1900 | 4.2200 | 4.1700 | 4.1900 | 4.1086 | 361,093 |
| Dec 28, 2023 | 4.1900 | 4.2200 | 4.1900 | 4.2000 | 4.1184 | 1,182,788 |
| Dec 27, 2023 | 4.1200 | 4.1850 | 4.1200 | 4.1500 | 4.0694 | 361,027 |
| Dec 22, 2023 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 4.0204 | 255,465 |
| Dec 21, 2023 | 4.0700 | 4.1150 | 4.0600 | 4.0900 | 4.0106 | 817,247 |
| Dec 20, 2023 | 4.1250 | 4.1500 | 4.0700 | 4.1000 | 4.0204 | 730,028 |
| Dec 19, 2023 | 4.0500 | 4.0950 | 4.0300 | 4.0900 | 4.0106 | 781,194 |
| Dec 18, 2023 | 4.0000 | 4.0850 | 4.0000 | 4.0500 | 3.9714 | 774,098 |
| Dec 15, 2023 | 4.0300 | 4.0300 | 3.9600 | 3.9900 | 3.9125 | 767,827 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.