Harvey Norman Holdings Limited (HVN)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 5.45454545455 | 4.95 | 5.29 | 4.93 | 2065957 | 5.13036496 | DE |
| 4 | 0.49 | 10.3594080338 | 4.73 | 5.29 | 4.21 | 1440716 | 4.89530949 | DE |
| 12 | 0.76 | 17.0403587444 | 4.46 | 5.51 | 3.91 | 1385762 | 4.79808098 | DE |
| 26 | 0.58 | 12.5 | 4.64 | 5.51 | 3.91 | 1703972 | 4.76812313 | DE |
| 52 | 0.85 | 19.4508009153 | 4.37 | 5.51 | 3.2 | 2098034 | 4.70502591 | DE |
| 156 | 0.24 | 4.81927710843 | 4.98 | 6 | 3 | 2672905 | 4.2453425 | DE |
| 260 | 0.86 | 19.7247706422 | 4.36 | 6.88 | 1.87 | 3292926 | 4.28824081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 5.15 | 0.01 | 0.19 | 5.2 | 5.22 | 5.09 | 1632149 |
| 1738559700 | 5.14 | -0.05 | -0.96 | 5.15 | 5.17 | 5.1 | 1503596 |
| 1738300500 | 5.19 | 0.03 | 0.58 | 5.13 | 5.24 | 5.12 | 1792897 |
| 1738214100 | 5.16 | 0.02 | 0.39 | 5.1 | 5.29 | 5.08 | 2669315 |
| 1738127700 | 5.14 | 0.18 | 3.63 | 4.95 | 5.15 | 4.93 | 3016426 |
| 1738041300 | 4.96 | 0.02 | 0.40 | 4.95 | 5.03 | 4.93 | 1347550 |
| 1737695700 | 4.94 | 0.09 | 1.86 | 4.85 | 5.01 | 4.85 | 2879786 |
| 1737609300 | 4.85 | 0.05 | 1.04 | 4.8 | 4.86 | 4.74 | 1111350 |
| 1737522900 | 4.8 | 0.05 | 1.05 | 4.76 | 4.84 | 4.75 | 1942132 |
| 1737436500 | 4.75 | 0.08 | 1.71 | 4.68 | 4.7699999 | 4.67 | 1407017 |
| 1737350100 | 4.67 | -0.02 | -0.43 | 4.71 | 4.71 | 4.66 | 610731 |
| 1737090900 | 4.69 | 0.03 | 0.64 | 4.66 | 4.8099999 | 4.21 | 960416 |
| 1737004500 | 4.66 | 0.02 | 0.43 | 4.69 | 4.72 | 4.655 | 963837 |
| 1736918100 | 4.64 | -0.02 | -0.43 | 4.67 | 4.67 | 4.63 | 693991 |
| 1736831700 | 4.66 | 0.05 | 1.08 | 4.64 | 4.68 | 4.6 | 762507 |
| 1736745300 | 4.61 | -0.1 | -2.12 | 4.65 | 4.67 | 4.585 | 1358325 |
| 1736486100 | 4.71 | -0.01 | -0.21 | 4.74 | 4.7699999 | 4.69 | 786315 |
| 1736399700 | 4.72 | -0.02 | -0.32 | 4.73 | 4.73 | 4.68 | 980918 |
| 1736313300 | 4.735 | 0.07 | 1.50 | 4.68 | 4.76 | 4.65 | 1460676 |
| 1736226900 | 4.665 | -0.03 | -0.53 | 4.73 | 4.735 | 4.655 | 1125822 |
| 1736140500 | 4.69 | -0.04 | -0.74 | 4.74 | 4.7699999 | 4.68 | 852315 |
| 1735881300 | 4.725 | 0.01 | 0.32 | 4.68 | 4.74 | 4.67 | 929991 |
| 1735794900 | 4.71 | 0.04 | 0.86 | 4.68 | 4.71 | 4.63 | 1038014 |
| 1735617660 | 4.67 | -0.09 | -1.89 | 4.72 | 4.76 | 4.67 | 588621 |
| 1735535700 | 4.76 | 0.05 | 1.06 | 4.73 | 4.76 | 4.71 | 686641 |
| 1735276500 | 4.71 | 0 | 0.00 | 4.72 | 4.75 | 4.7 | 1173002 |
| 1735014060 | 4.71 | -0.06 | -1.26 | 4.76 | 4.7699999 | 4.71 | 674321 |
| 1734930900 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.78 | 4.68 | 1046208 |
| 1734671700 | 4.7 | -0.05 | -1.05 | 4.72 | 5.51 | 4.01 | 2806731 |
| 1734585300 | 4.75 | -0.1 | -2.06 | 4.78 | 4.82 | 4.735 | 2409206 |
| 1734498900 | 4.85 | -0.04 | -0.82 | 4.89 | 4.93 | 4.84 | 1496695 |
| 1734412500 | 4.89 | 0 | 0.00 | 4.86 | 4.93 | 4.85 | 1078283 |
| 1734326100 | 4.89 | 0.08 | 1.66 | 4.84 | 4.9 | 4.82 | 1704651 |
| 1734066900 | 4.8099999 | 0 | 0.00 | 4.79 | 4.82 | 4.79 | 644862 |
| 1733980500 | 4.8099999 | -0.02 | -0.41 | 4.8 | 4.84 | 4.79 | 1118026 |
| 1733894100 | 4.83 | 0.01 | 0.21 | 4.8099999 | 4.84 | 4.8 | 790143 |
| 1733807700 | 4.82 | 0 | 0.00 | 4.85 | 4.86 | 4.78 | 666596 |
| 1733721300 | 4.82 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 864531 |
| 1733462100 | 4.82 | -0.01 | -0.21 | 4.8 | 4.84 | 4.8 | 1056836 |
| 1733375700 | 4.83 | 0.03 | 0.63 | 4.83 | 4.86 | 4.82 | 1732210 |
| 1733289300 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8099999 | 4.75 | 949747 |
| 1733202900 | 4.78 | 0 | 0.00 | 4.8 | 4.84 | 4.78 | 1461862 |
| 1733116500 | 4.78 | 0 | 0.00 | 4.7699999 | 4.84 | 4.76 | 1882378 |
| 1732857300 | 4.78 | 0 | 0.00 | 4.76 | 4.815 | 4.66 | 2002591 |
| 1732770900 | 4.78 | -0.15 | -3.04 | 4.85 | 4.89 | 4.78 | 2564631 |
| 1732684500 | 4.93 | 0.12 | 2.49 | 4.83 | 4.95 | 4.815 | 2014040 |
| 1732598100 | 4.8099999 | 0.12 | 2.56 | 4.73 | 4.855 | 4.73 | 2171519 |
| 1732511700 | 4.69 | -0.02 | -0.42 | 4.75 | 4.755 | 4.68 | 3788110 |
| 1732252500 | 4.71 | 0.07 | 1.51 | 4.72 | 4.8099999 | 3.91 | 1264476 |
| 1732166100 | 4.64 | 0.03 | 0.65 | 4.64 | 4.7 | 4.63 | 1163148 |
| 1732079700 | 4.61 | -0.07 | -1.50 | 4.67 | 4.67 | 4.6 | 1112680 |
| 1731993300 | 4.68 | 0.05 | 1.08 | 4.64 | 4.72 | 4.62 | 1129252 |
| 1731906900 | 4.63 | 0.04 | 0.87 | 4.59 | 4.655 | 4.58 | 1092637 |
| 1731647700 | 4.59 | 0.07 | 1.55 | 4.54 | 4.61 | 4.54 | 894453 |
| 1731561300 | 4.5199999 | 0.03 | 0.67 | 4.53 | 4.53 | 4.49 | 1084378 |
| 1731474900 | 4.49 | -0.05 | -1.10 | 4.49 | 4.5199999 | 4.45 | 1127366 |
| 1731388500 | 4.54 | 0.06 | 1.34 | 4.46 | 4.55 | 4.45 | 1167895 |
| 1731302100 | 4.48 | -0.07 | -1.54 | 4.51 | 4.515 | 4.45 | 1664835 |
| 1731042900 | 4.55 | 0.05 | 1.11 | 4.5599999 | 4.58 | 4.5 | 1215795 |
| 1730956500 | 4.5 | -0.17 | -3.54 | 4.45 | 4.53 | 4.4 | 3034428 |
| 1730870100 | 4.665 | 0.13 | 2.75 | 4.58 | 4.68 | 4.5599999 | 1459425 |
| 1730783700 | 4.54 | -0.03 | -0.66 | 4.55 | 4.57 | 4.515 | 698366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
