Harvey Norman Holdings Ltd (HVN.AU) — Historique des cours
Au 2026-09-03 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 4.23 | 4.23 | 4.17 | 4.22 | +0.00% | 1,914,722 |
| 2026-09-02 | 4.18 | 4.23 | 4.16 | 4.22 | +1.20% | 2,372,819 |
| 2026-09-01 | 4.28 | 4.30 | 4.15 | 4.17 | -2.57% | 5,144,921 |
| 2026-08-31 | 4.33 | 4.38 | 4.28 | 4.28 | -3.17% | 4,002,249 |
| 2026-08-28 | 4.55 | 4.65 | 4.35 | 4.42 | -1.78% | 3,949,694 |
| 2026-08-27 | 4.58 | 4.60 | 4.49 | 4.50 | -2.17% | 2,185,247 |
| 2026-08-26 | 4.63 | 4.68 | 4.57 | 4.60 | -0.65% | 1,699,025 |
| 2026-08-25 | 4.58 | 4.65 | 4.54 | 4.63 | +1.76% | 1,049,184 |
| 2026-08-24 | 4.53 | 4.57 | 4.50 | 4.55 | +0.44% | 1,814,607 |
| 2026-08-21 | 4.58 | 4.60 | 4.52 | 4.53 | -1.09% | 1,425,660 |
| 2026-08-20 | 4.62 | 4.67 | 4.58 | 4.58 | -0.43% | 2,250,318 |
| 2026-08-19 | 4.66 | 4.68 | 4.58 | 4.60 | -0.86% | 1,469,306 |
| 2026-08-18 | 4.57 | 4.67 | 4.52 | 4.64 | +0.87% | 1,821,512 |
| 2026-08-17 | 4.58 | 4.63 | 4.47 | 4.60 | -4.56% | 4,097,241 |
| 2026-08-14 | 4.84 | 4.87 | 4.77 | 4.82 | +0.00% | 3,345,991 |
| 2026-08-13 | 4.88 | 4.90 | 4.82 | 4.82 | -1.83% | 2,348,958 |
| 2026-08-12 | 4.95 | 4.96 | 4.88 | 4.91 | -1.80% | 2,742,120 |
| 2026-08-11 | 4.94 | 5.00 | 4.91 | 5.00 | +1.01% | 1,129,388 |
| 2026-08-10 | 5.01 | 5.02 | 4.89 | 4.95 | -1.98% | 2,064,557 |
| 2026-08-07 | 5.03 | 5.16 | 5.02 | 5.05 | +0.40% | 2,672,710 |
| 2026-08-06 | 4.94 | 5.07 | 4.92 | 5.03 | +1.21% | 1,993,983 |
| 2026-08-05 | 4.99 | 5.01 | 4.93 | 4.97 | +0.20% | 1,957,739 |
| 2026-08-04 | 4.93 | 4.97 | 4.90 | 4.96 | +0.81% | 1,018,413 |
| 2026-08-03 | 4.92 | 4.95 | 4.88 | 4.92 | +0.00% | 798,866 |
| 2026-07-31 | 4.99 | 4.99 | 4.86 | 4.92 | -0.40% | 1,735,108 |
| 2026-07-30 | 5.01 | 5.02 | 4.92 | 4.94 | -1.79% | 1,679,965 |
| 2026-07-29 | 4.86 | 5.07 | 4.84 | 5.03 | +4.14% | 3,058,835 |
| 2026-07-28 | 4.72 | 4.90 | 4.68 | 4.83 | +2.33% | 1,992,715 |
| 2026-07-27 | 4.77 | 4.77 | 4.68 | 4.72 | +0.64% | 1,356,386 |
| 2026-07-24 | 4.67 | 4.71 | 4.61 | 4.69 | +0.21% | 1,330,462 |
| 2026-07-23 | 4.72 | 4.77 | 4.68 | 4.68 | -0.64% | 1,425,061 |
| 2026-07-22 | 4.79 | 4.79 | 4.71 | 4.71 | -2.08% | 1,382,712 |
| 2026-07-21 | 4.80 | 4.88 | 4.77 | 4.81 | -0.21% | 1,472,293 |
| 2026-07-20 | 4.80 | 4.85 | 4.76 | 4.82 | +0.84% | 1,304,851 |
| 2026-07-17 | 4.78 | 4.84 | 4.77 | 4.78 | +0.63% | 1,736,181 |
| 2026-07-16 | 4.70 | 4.79 | 4.65 | 4.75 | +0.64% | 1,953,082 |
| 2026-07-15 | 4.75 | 4.76 | 4.70 | 4.72 | +0.00% | 1,041,809 |
| 2026-07-14 | 4.78 | 4.80 | 4.70 | 4.72 | -1.26% | 1,476,711 |
| 2026-07-13 | 4.73 | 4.78 | 4.70 | 4.78 | +1.06% | 1,162,070 |
| 2026-07-10 | 4.74 | 4.75 | 4.68 | 4.73 | -0.42% | 1,233,817 |
| 2026-07-09 | 4.75 | 4.78 | 4.71 | 4.75 | -0.42% | 1,522,589 |
| 2026-07-08 | 4.65 | 4.78 | 4.65 | 4.77 | +2.36% | 1,950,501 |
| 2026-07-07 | 4.64 | 4.70 | 4.58 | 4.66 | +0.87% | 1,440,174 |
| 2026-07-06 | 4.63 | 4.64 | 4.58 | 4.62 | -0.43% | 1,728,057 |
| 2026-07-03 | 4.63 | 4.68 | 4.61 | 4.64 | +0.22% | 1,889,486 |
| 2026-07-02 | 4.76 | 4.77 | 4.61 | 4.63 | -3.34% | 2,857,185 |
| 2026-07-01 | 4.85 | 4.85 | 4.77 | 4.79 | -0.62% | 2,032,098 |
| 2026-06-30 | 4.90 | 4.91 | 4.82 | 4.82 | -1.03% | 2,321,832 |
| 2026-06-29 | 4.94 | 4.94 | 4.85 | 4.87 | -0.20% | 1,048,719 |
| 2026-06-26 | 4.86 | 4.93 | 4.84 | 4.88 | +0.41% | 1,176,558 |
| 2026-06-25 | 4.80 | 4.88 | 4.78 | 4.86 | +2.32% | 1,390,451 |
| 2026-06-24 | 4.80 | 4.83 | 4.75 | 4.75 | -1.04% | 1,083,052 |
| 2026-06-23 | 4.83 | 4.84 | 4.79 | 4.80 | -0.83% | 1,653,102 |
| 2026-06-22 | 4.86 | 4.92 | 4.83 | 4.84 | +0.21% | 2,020,223 |
| 2026-06-19 | 4.86 | 4.86 | 4.79 | 4.83 | +0.84% | 2,905,620 |
| 2026-06-18 | 4.85 | 4.89 | 4.79 | 4.79 | -1.64% | 2,199,675 |
| 2026-06-17 | 4.83 | 4.88 | 4.78 | 4.87 | +1.25% | 1,597,305 |
| 2026-06-16 | 4.78 | 4.83 | 4.76 | 4.81 | -0.21% | 1,186,423 |
| 2026-06-15 | 4.81 | 4.86 | 4.76 | 4.82 | +0.63% | 2,387,058 |
| 2026-06-12 | 4.79 | 4.79 | 4.72 | 4.79 | +1.70% | 1,324,570 |
| 2026-06-11 | 4.72 | 4.77 | 4.69 | 4.71 | -1.05% | 2,526,038 |
| 2026-06-10 | 4.65 | 4.76 | 4.61 | 4.76 | +4.39% | 6,966,378 |
| 2026-06-09 | 4.41 | 4.57 | 4.38 | 4.56 | +2.70% | 2,768,585 |
| 2026-06-05 | 4.43 | 4.46 | 4.41 | 4.44 | +0.91% | 1,554,130 |
| 2026-06-04 | 4.39 | 4.42 | 4.33 | 4.40 | +0.00% | 1,659,021 |
| 2026-06-03 | 4.37 | 4.41 | 4.28 | 4.40 | -2.22% | 3,790,919 |
| 2026-06-02 | 4.57 | 4.58 | 4.49 | 4.50 | -1.96% | 2,888,106 |
| 2026-06-01 | 4.63 | 4.63 | 4.54 | 4.59 | -0.43% | 1,639,542 |
| 2026-05-29 | 4.57 | 4.61 | 4.53 | 4.61 | +2.67% | 3,529,617 |
| 2026-05-28 | 4.54 | 4.55 | 4.48 | 4.49 | -1.54% | 3,338,597 |
| 2026-05-27 | 4.46 | 4.56 | 4.41 | 4.56 | +2.47% | 2,643,061 |
| 2026-05-26 | 4.45 | 4.51 | 4.42 | 4.45 | +0.23% | 1,535,784 |
| 2026-05-25 | 4.39 | 4.45 | 4.36 | 4.44 | +1.14% | 1,457,303 |
| 2026-05-22 | 4.38 | 4.42 | 4.35 | 4.39 | -0.90% | 3,748,603 |
| 2026-05-21 | 4.40 | 4.48 | 4.37 | 4.43 | +2.07% | 1,479,418 |
| 2026-05-20 | 4.39 | 4.40 | 4.32 | 4.34 | -0.69% | 1,619,176 |
| 2026-05-19 | 4.42 | 4.42 | 4.29 | 4.37 | +0.00% | 3,369,040 |
| 2026-05-18 | 4.43 | 4.43 | 4.34 | 4.37 | -0.68% | 1,428,604 |
| 2026-05-15 | 4.44 | 4.44 | 4.38 | 4.40 | +0.69% | 1,060,558 |
| 2026-05-14 | 4.37 | 4.38 | 4.33 | 4.37 | +0.00% | 1,494,547 |
| 2026-05-13 | 4.35 | 4.39 | 4.31 | 4.37 | +0.23% | 2,143,700 |
| 2026-05-12 | 4.44 | 4.44 | 4.34 | 4.36 | -2.46% | 2,443,879 |
| 2026-05-11 | 4.48 | 4.48 | 4.43 | 4.47 | -0.22% | 1,401,762 |
| 2026-05-08 | 4.48 | 4.52 | 4.48 | 4.48 | -0.88% | 1,822,139 |
| 2026-05-07 | 4.42 | 4.52 | 4.38 | 4.52 | +2.26% | 2,471,203 |
| 2026-05-06 | 4.49 | 4.50 | 4.39 | 4.42 | -0.67% | 1,892,741 |
| 2026-05-05 | 4.44 | 4.45 | 4.39 | 4.45 | -0.45% | 1,774,926 |
| 2026-05-04 | 4.51 | 4.52 | 4.44 | 4.47 | -0.45% | 1,715,656 |
| 2026-05-01 | 4.53 | 4.54 | 4.48 | 4.49 | -0.22% | 1,495,101 |
| 2026-04-30 | 4.45 | 4.53 | 4.43 | 4.50 | +0.00% | 2,829,938 |
| 2026-04-29 | 4.47 | 4.52 | 4.46 | 4.50 | +0.90% | 1,877,867 |
| 2026-04-28 | 4.51 | 4.51 | 4.46 | 4.46 | -1.76% | 2,292,169 |
| 2026-04-27 | 4.53 | 4.56 | 4.49 | 4.54 | +0.22% | 1,341,697 |
| 2026-04-24 | 4.62 | 4.63 | 4.52 | 4.53 | -1.31% | 3,052,482 |
| 2026-04-23 | 4.53 | 4.59 | 4.48 | 4.59 | +1.32% | 5,290,784 |
| 2026-04-22 | 4.61 | 4.62 | 4.53 | 4.53 | -1.74% | 2,676,871 |
| 2026-04-21 | 4.62 | 4.63 | 4.57 | 4.61 | +0.00% | 4,237,587 |
| 2026-04-20 | 4.58 | 4.62 | 4.55 | 4.61 | +0.88% | 2,456,707 |
| 2026-04-17 | 4.56 | 4.64 | 4.53 | 4.57 | -2.97% | 2,695,649 |
| 2026-04-16 | 4.66 | 4.73 | 4.64 | 4.71 | +1.51% | 2,636,468 |
| 2026-04-15 | 4.65 | 4.68 | 4.60 | 4.64 | +0.65% | 4,956,050 |
| 2026-04-14 | 4.71 | 4.74 | 4.61 | 4.61 | -1.07% | 2,665,012 |
| 2026-04-13 | 4.65 | 4.70 | 4.61 | 4.66 | -0.85% | 3,209,865 |
| 2026-04-10 | 4.76 | 4.78 | 4.63 | 4.70 | -2.29% | 5,212,952 |
| 2026-04-09 | 4.92 | 4.92 | 4.81 | 4.81 | -2.04% | 2,211,102 |
| 2026-04-08 | 4.83 | 4.94 | 4.82 | 4.91 | +3.37% | 3,111,505 |
| 2026-04-07 | 4.76 | 4.81 | 4.72 | 4.75 | +0.42% | 1,534,852 |
| 2026-04-02 | 4.83 | 4.87 | 4.71 | 4.73 | -2.87% | 2,511,426 |
| 2026-04-01 | 4.84 | 5.00 | 4.82 | 4.87 | -1.22% | 2,921,578 |
| 2026-03-31 | 4.95 | 4.98 | 4.88 | 4.93 | -0.20% | 3,993,643 |
| 2026-03-30 | 5.04 | 5.04 | 4.92 | 4.94 | -2.37% | 2,713,228 |
| 2026-03-27 | 4.97 | 5.07 | 4.95 | 5.06 | +1.40% | 3,215,442 |
| 2026-03-26 | 5.01 | 5.02 | 4.94 | 4.99 | +0.20% | 2,854,496 |
| 2026-03-25 | 5.01 | 5.06 | 4.97 | 4.98 | +0.20% | 2,810,170 |
| 2026-03-24 | 5.09 | 5.09 | 4.93 | 4.97 | -1.00% | 3,783,259 |
| 2026-03-23 | 5.01 | 5.04 | 4.96 | 5.02 | -0.59% | 3,198,967 |
| 2026-03-20 | 5.12 | 5.16 | 5.04 | 5.05 | -1.37% | 14,290,670 |
| 2026-03-19 | 5.09 | 5.18 | 5.09 | 5.12 | -2.10% | 2,335,060 |
| 2026-03-18 | 5.21 | 5.27 | 5.17 | 5.23 | +1.16% | 3,370,139 |
| 2026-03-17 | 5.12 | 5.20 | 5.08 | 5.17 | +1.37% | 2,921,692 |
| 2026-03-16 | 5.11 | 5.15 | 5.08 | 5.10 | -0.78% | 3,498,785 |
| 2026-03-13 | 5.11 | 5.21 | 5.09 | 5.14 | -0.39% | 4,390,874 |
| 2026-03-12 | 5.31 | 5.34 | 5.16 | 5.16 | -3.37% | 3,273,369 |
| 2026-03-11 | 5.41 | 5.44 | 5.34 | 5.34 | -1.29% | 3,361,835 |
| 2026-03-10 | 5.45 | 5.47 | 5.40 | 5.41 | +0.93% | 2,088,858 |
| 2026-03-09 | 5.35 | 5.39 | 5.29 | 5.36 | -1.83% | 3,092,526 |
| 2026-03-06 | 5.50 | 5.52 | 5.46 | 5.46 | -1.09% | 2,653,719 |
| 2026-03-05 | 5.58 | 5.61 | 5.51 | 5.52 | +0.18% | 2,320,542 |
| 2026-03-04 | 5.54 | 5.56 | 5.45 | 5.51 | -0.72% | 5,250,919 |
| 2026-03-03 | 5.67 | 5.67 | 5.49 | 5.55 | -2.29% | 2,878,603 |
| 2026-03-02 | 5.60 | 5.71 | 5.49 | 5.68 | -1.39% | 3,329,398 |
| 2026-02-27 | 6.45 | 6.48 | 5.76 | 5.76 | -9.00% | 6,394,084 |
| 2026-02-26 | 6.30 | 6.40 | 6.29 | 6.33 | +1.12% | 1,898,571 |
| 2026-02-25 | 6.19 | 6.30 | 6.17 | 6.26 | +1.13% | 1,723,596 |
| 2026-02-24 | 6.28 | 6.29 | 6.14 | 6.19 | -1.43% | 1,536,702 |
| 2026-02-23 | 6.31 | 6.38 | 6.27 | 6.28 | -1.26% | 790,956 |
| 2026-02-20 | 6.33 | 6.39 | 6.29 | 6.36 | -0.31% | 1,346,687 |
| 2026-02-19 | 6.45 | 6.45 | 6.33 | 6.38 | +0.00% | 1,336,578 |
| 2026-02-18 | 6.36 | 6.44 | 6.34 | 6.38 | +0.63% | 1,647,612 |
| 2026-02-17 | 6.32 | 6.38 | 6.21 | 6.34 | +0.96% | 2,673,009 |
| 2026-02-16 | 6.25 | 6.35 | 6.17 | 6.28 | +1.29% | 1,686,077 |
| 2026-02-13 | 6.48 | 6.49 | 6.19 | 6.20 | -4.76% | 1,983,498 |
| 2026-02-12 | 6.50 | 6.54 | 6.47 | 6.51 | -0.46% | 803,085 |
| 2026-02-11 | 6.44 | 6.55 | 6.42 | 6.54 | +0.77% | 761,173 |
| 2026-02-10 | 6.45 | 6.52 | 6.42 | 6.49 | +0.15% | 923,948 |
| 2026-02-09 | 6.43 | 6.49 | 6.41 | 6.48 | +0.93% | 1,067,027 |
| 2026-02-06 | 6.50 | 6.50 | 6.30 | 6.42 | -1.83% | 2,025,498 |
| 2026-02-05 | 6.47 | 6.56 | 6.44 | 6.54 | +1.08% | 1,676,629 |
| 2026-02-04 | 6.50 | 6.52 | 6.42 | 6.47 | -0.61% | 1,654,700 |
| 2026-02-03 | 6.60 | 6.70 | 6.46 | 6.51 | -0.76% | 2,084,897 |
| 2026-02-02 | 6.45 | 6.57 | 6.42 | 6.56 | +1.23% | 1,727,775 |
| 2026-01-30 | 6.43 | 6.58 | 6.39 | 6.48 | +0.93% | 2,609,762 |
| 2026-01-29 | 6.45 | 6.45 | 6.29 | 6.42 | -0.93% | 1,676,386 |
| 2026-01-28 | 6.62 | 6.63 | 6.42 | 6.48 | -2.99% | 1,471,351 |
| 2026-01-27 | 6.61 | 6.69 | 6.57 | 6.68 | +0.91% | 1,466,615 |
| 2026-01-23 | 6.63 | 6.66 | 6.59 | 6.62 | -1.05% | 1,595,490 |
| 2026-01-22 | 6.63 | 6.70 | 6.63 | 6.69 | +1.52% | 1,394,432 |
| 2026-01-21 | 6.72 | 6.76 | 6.57 | 6.59 | -2.51% | 2,090,543 |
| 2026-01-20 | 6.75 | 6.83 | 6.70 | 6.76 | +0.60% | 1,659,926 |
| 2026-01-19 | 6.71 | 6.77 | 6.70 | 6.72 | -0.88% | 1,138,649 |
| 2026-01-16 | 6.73 | 6.82 | 6.68 | 6.78 | +0.74% | 918,507 |
| 2026-01-15 | 6.77 | 6.77 | 6.65 | 6.73 | +0.15% | 1,349,298 |
| 2026-01-14 | 6.73 | 6.79 | 6.69 | 6.72 | -0.30% | 1,149,626 |
| 2026-01-13 | 6.74 | 6.83 | 6.73 | 6.74 | -0.59% | 1,476,566 |
| 2026-01-12 | 6.63 | 6.78 | 6.63 | 6.78 | +1.95% | 1,153,124 |
| 2026-01-09 | 6.63 | 6.68 | 6.59 | 6.65 | +0.15% | 1,543,449 |
| 2026-01-08 | 6.51 | 6.64 | 6.51 | 6.64 | +1.22% | 2,054,717 |
| 2026-01-07 | 6.61 | 6.74 | 6.54 | 6.56 | -4.93% | 2,588,418 |
| 2026-01-06 | 7.01 | 7.03 | 6.88 | 6.90 | -1.15% | 1,113,453 |
| 2026-01-05 | 6.98 | 7.03 | 6.96 | 6.98 | -0.43% | 848,150 |
| 2026-01-02 | 6.97 | 7.02 | 6.90 | 7.01 | +1.01% | 727,992 |
| 2025-12-31 | 7.05 | 7.05 | 6.93 | 6.94 | -1.42% | 732,766 |
| 2025-12-30 | 7.10 | 7.12 | 7.03 | 7.04 | +0.00% | 890,783 |
| 2025-12-29 | 7.05 | 7.15 | 7.04 | 7.04 | -1.40% | 740,048 |
| 2025-12-24 | 7.06 | 7.14 | 7.04 | 7.14 | +0.42% | 367,719 |
| 2025-12-23 | 6.98 | 7.11 | 6.97 | 7.11 | +1.28% | 1,189,988 |
| 2025-12-22 | 6.95 | 7.05 | 6.91 | 7.02 | +0.86% | 1,060,179 |
| 2025-12-19 | 6.95 | 6.99 | 6.90 | 6.96 | +0.58% | 3,495,719 |
| 2025-12-18 | 6.93 | 7.01 | 6.84 | 6.92 | -1.14% | 3,053,365 |
| 2025-12-17 | 7.01 | 7.05 | 6.99 | 7.00 | -0.14% | 1,896,635 |
| 2025-12-16 | 7.05 | 7.07 | 6.94 | 7.01 | -0.71% | 1,852,085 |
| 2025-12-15 | 7.05 | 7.10 | 7.01 | 7.06 | +0.86% | 1,493,310 |
| 2025-12-12 | 7.10 | 7.10 | 6.96 | 7.00 | -0.28% | 1,706,591 |
| 2025-12-11 | 7.05 | 7.08 | 7.00 | 7.02 | +0.00% | 1,768,214 |
| 2025-12-10 | 7.17 | 7.17 | 7.02 | 7.02 | -1.96% | 1,646,610 |
| 2025-12-09 | 7.30 | 7.30 | 7.13 | 7.16 | -2.19% | 1,673,882 |
| 2025-12-08 | 7.24 | 7.33 | 7.21 | 7.32 | +0.97% | 1,542,456 |
| 2025-12-05 | 7.29 | 7.29 | 7.21 | 7.25 | +0.14% | 2,240,341 |
| 2025-12-04 | 7.20 | 7.25 | 7.15 | 7.24 | +0.00% | 2,015,409 |
| 2025-12-03 | 7.19 | 7.29 | 7.16 | 7.24 | +1.40% | 3,204,397 |
| 2025-12-02 | 6.93 | 7.14 | 6.93 | 7.14 | +1.85% | 2,227,863 |
| 2025-12-01 | 6.90 | 7.02 | 6.88 | 7.01 | +1.01% | 2,229,550 |
| 2025-11-28 | 6.93 | 6.95 | 6.84 | 6.94 | -0.43% | 3,081,594 |
| 2025-11-27 | 7.03 | 7.21 | 6.96 | 6.97 | -4.39% | 4,438,685 |
| 2025-11-26 | 7.55 | 7.70 | 7.23 | 7.29 | -1.35% | 4,838,245 |
| 2025-11-25 | 7.34 | 7.41 | 7.26 | 7.39 | +0.82% | 2,537,882 |
| 2025-11-24 | 7.33 | 7.35 | 7.25 | 7.33 | +1.10% | 3,614,226 |
| 2025-11-21 | 7.48 | 7.48 | 7.24 | 7.25 | -1.89% | 1,795,853 |
| 2025-11-20 | 7.21 | 7.43 | 7.19 | 7.39 | +0.54% | 1,557,006 |
| 2025-11-19 | 7.32 | 7.43 | 7.31 | 7.35 | +0.55% | 2,890,874 |
| 2025-11-18 | 7.39 | 7.39 | 7.31 | 7.31 | -1.08% | 1,717,383 |
| 2025-11-17 | 7.28 | 7.40 | 7.28 | 7.39 | +0.82% | 1,191,344 |
| 2025-11-14 | 7.24 | 7.34 | 7.15 | 7.33 | -0.41% | 1,418,239 |
| 2025-11-13 | 7.56 | 7.56 | 7.33 | 7.36 | -2.90% | 1,860,801 |
| 2025-11-12 | 7.56 | 7.62 | 7.51 | 7.58 | +0.80% | 1,695,023 |
| 2025-11-11 | 7.44 | 7.56 | 7.40 | 7.52 | +1.62% | 2,566,810 |
| 2025-11-10 | 7.40 | 7.42 | 7.38 | 7.40 | +0.00% | 1,042,653 |
| 2025-11-07 | 7.36 | 7.46 | 7.34 | 7.40 | +0.54% | 1,734,218 |
| 2025-11-06 | 7.36 | 7.40 | 7.30 | 7.36 | +0.68% | 1,535,724 |
| 2025-11-05 | 7.32 | 7.38 | 7.22 | 7.31 | +0.27% | 1,597,417 |
| 2025-11-04 | 7.38 | 7.40 | 7.27 | 7.29 | -1.09% | 1,338,405 |
| 2025-11-03 | 7.24 | 7.38 | 7.22 | 7.37 | +1.94% | 1,351,832 |
| 2025-10-31 | 7.24 | 7.29 | 7.17 | 7.23 | -0.41% | 1,380,328 |
| 2025-10-30 | 7.24 | 7.27 | 7.11 | 7.26 | -0.55% | 2,368,101 |
| 2025-10-29 | 7.34 | 7.39 | 7.29 | 7.30 | +0.00% | 1,888,512 |
| 2025-10-28 | 7.30 | 7.37 | 7.29 | 7.30 | -0.27% | 1,398,999 |
| 2025-10-27 | 7.26 | 7.35 | 7.20 | 7.32 | +0.83% | 688,305 |
| 2025-10-24 | 7.31 | 7.31 | 7.25 | 7.26 | -0.27% | 2,174,961 |
| 2025-10-23 | 7.18 | 7.29 | 7.18 | 7.28 | +0.41% | 1,913,428 |
| 2025-10-22 | 7.31 | 7.31 | 7.17 | 7.25 | -1.09% | 1,806,470 |
| 2025-10-21 | 7.32 | 7.37 | 7.28 | 7.33 | +0.14% | 1,781,526 |
| 2025-10-20 | 7.33 | 7.35 | 7.17 | 7.32 | +0.27% | 779,619 |
| 2025-10-17 | 7.30 | 7.44 | 7.30 | 7.30 | -1.48% | 1,500,797 |
| 2025-10-16 | 7.58 | 7.58 | 7.39 | 7.41 | -1.07% | 2,140,176 |
| 2025-10-15 | 7.57 | 7.57 | 7.45 | 7.49 | -0.66% | 1,332,251 |
| 2025-10-14 | 7.49 | 7.58 | 7.44 | 7.54 | +0.94% | 1,595,936 |
| 2025-10-13 | 7.49 | 7.51 | 7.43 | 7.47 | -0.80% | 1,065,089 |
| 2025-10-10 | 7.49 | 7.55 | 7.42 | 7.53 | +0.40% | 1,248,719 |
| 2025-10-09 | 7.49 | 7.51 | 7.45 | 7.50 | +0.40% | 1,109,823 |
| 2025-10-08 | 7.54 | 7.56 | 7.42 | 7.47 | -0.66% | 1,920,782 |
| 2025-10-07 | 7.49 | 7.58 | 7.49 | 7.52 | +0.53% | 1,873,035 |
| 2025-10-06 | 7.64 | 7.64 | 7.43 | 7.48 | -2.60% | 2,121,012 |
| 2025-10-03 | 7.54 | 7.68 | 7.51 | 7.68 | +1.59% | 2,510,399 |
| 2025-10-02 | 7.50 | 7.58 | 7.44 | 7.56 | +1.20% | 2,500,742 |
| 2025-10-01 | 7.38 | 7.47 | 7.34 | 7.47 | +1.22% | 2,461,474 |
| 2025-09-30 | 7.33 | 7.40 | 7.31 | 7.38 | +0.41% | 4,620,762 |
| 2025-09-29 | 7.35 | 7.41 | 7.30 | 7.35 | +0.55% | 1,074,773 |
| 2025-09-26 | 7.35 | 7.36 | 7.25 | 7.31 | -0.27% | 3,318,575 |
| 2025-09-25 | 7.31 | 7.39 | 7.30 | 7.33 | +0.00% | 2,566,946 |
| 2025-09-24 | 7.34 | 7.40 | 7.32 | 7.33 | -0.95% | 3,304,738 |
| 2025-09-23 | 7.30 | 7.43 | 7.30 | 7.40 | +1.37% | 1,957,836 |
| 2025-09-22 | 7.33 | 7.41 | 7.29 | 7.30 | -0.41% | 1,495,023 |
| 2025-09-19 | 7.30 | 7.34 | 7.27 | 7.33 | +0.83% | 7,175,217 |
| 2025-09-18 | 7.23 | 7.35 | 7.20 | 7.27 | +0.69% | 1,725,861 |
| 2025-09-17 | 7.28 | 7.32 | 7.15 | 7.22 | -2.04% | 3,016,448 |
| 2025-09-16 | 7.40 | 7.40 | 7.28 | 7.37 | +3.08% | 1,683,237 |
| 2025-09-15 | 7.18 | 7.22 | 7.15 | 7.15 | -1.11% | 1,768,793 |
| 2025-09-12 | 7.35 | 7.37 | 7.23 | 7.23 | -0.69% | 1,769,994 |
| 2025-09-11 | 7.30 | 7.33 | 7.26 | 7.28 | -0.14% | 2,909,994 |
| 2025-09-10 | 7.29 | 7.36 | 7.25 | 7.29 | -0.55% | 3,032,159 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+5.56%). Pire mois : Mars (-10.65%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-03
Réponses rapides
Quel est le dernier cours de clôture de Harvey Norman Holdings Ltd (HVN.AU) ?
4.22 le 2026-09-03, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HVN.AU ?
Plus haut à 7.70 et plus bas à 4.15 sur les 52 dernières semaines, au 2026-09-03.
Quel est historiquement le mois le plus fort et le plus faible de Harvey Norman Holdings Ltd ?
Historiquement, le mois le plus fort de HVN.AU a été Juil (moyenne +5.56%) et le plus faible Mars (moyenne -10.65%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.