Comparing Back to the side-by-side chart ↗
Harvey Norman Holdings Ltd (HVN.AU) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 45 out of 100 (momentum 21 · quality 53 · valuation 74), as of 2026-11-03.
- Signal: Downtrend stack — Trades -1% vs the 50-day and -13.9% vs the 200-day average, 44.7% below the 52-week high and +5.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Harvey Norman Holdings Ltd trades 1.0% below its 50-day and 13.9% below its 200-day moving average. (as of 2026-11-02)
Harvey Norman Holdings runs department stores selling furniture, bedding, computers, communications gear and consumer electronics under the Harvey Norman, Domayne and Joyce Mayne names. It also owns and manages the retail complexes these stores trade from, leasing space to its own franchisees and to other tenants, and it runs a property investment arm, a media placement business and a commercial lending operation alongside the retail chain.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HVN.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 4.15 | 4.39 | 4.15 | 4.37 | +5.81% | 5,039,325 |
| 2026-11-02 | 4.15 | 4.18 | 4.11 | 4.13 | +0.00% | 1,205,555 |
| 2026-10-30 | 4.06 | 4.18 | 4.06 | 4.13 | +1.72% | 3,449,206 |
| 2026-10-29 | 3.99 | 4.06 | 3.92 | 4.06 | +1.50% | 3,189,504 |
| 2026-10-28 | 4.09 | 4.14 | 4.00 | 4.00 | -1.96% | 4,484,032 |
| 2026-10-27 | 4.13 | 4.15 | 4.05 | 4.08 | -1.69% | 3,238,445 |
| 2026-10-26 | 4.17 | 4.18 | 4.11 | 4.15 | -0.48% | 1,588,361 |
| 2026-10-23 | 4.09 | 4.17 | 4.08 | 4.17 | +3.22% | 2,312,780 |
| 2026-10-22 | 4.00 | 4.09 | 3.93 | 4.04 | -2.88% | 11,520,303 |
| 2026-10-21 | 4.12 | 4.17 | 4.08 | 4.16 | +1.71% | 2,656,706 |
| 2026-10-20 | 4.07 | 4.14 | 4.07 | 4.09 | +0.00% | 2,550,704 |
| 2026-10-19 | 4.12 | 4.17 | 4.07 | 4.09 | -0.73% | 2,175,267 |
| 2026-10-16 | 4.13 | 4.17 | 4.11 | 4.12 | +0.73% | 3,361,767 |
| 2026-10-15 | 4.11 | 4.15 | 4.05 | 4.09 | -0.97% | 2,798,904 |
| 2026-10-14 | 4.17 | 4.17 | 4.08 | 4.13 | -0.96% | 2,067,311 |
| 2026-10-13 | 4.14 | 4.17 | 4.12 | 4.17 | +0.97% | 1,611,247 |
| 2026-10-12 | 4.15 | 4.17 | 4.12 | 4.13 | -0.48% | 1,453,031 |
| 2026-10-09 | 4.10 | 4.15 | 4.08 | 4.15 | +2.22% | 2,293,292 |
| 2026-10-08 | 4.09 | 4.11 | 4.05 | 4.06 | -0.49% | 2,585,088 |
| 2026-10-07 | 4.06 | 4.10 | 4.04 | 4.08 | +0.74% | 2,629,128 |
| 2026-10-06 | 3.97 | 4.06 | 3.93 | 4.05 | -1.70% | 2,891,239 |
| 2026-10-05 | 4.19 | 4.20 | 4.12 | 4.12 | -1.44% | 2,582,509 |
| 2026-10-02 | 4.23 | 4.27 | 4.17 | 4.18 | -0.71% | 5,721,455 |
| 2026-10-01 | 4.25 | 4.25 | 4.19 | 4.21 | -1.17% | 4,447,833 |
| 2026-09-30 | 4.17 | 4.28 | 4.15 | 4.26 | +2.40% | 5,543,159 |
| 2026-09-29 | 4.20 | 4.21 | 4.15 | 4.16 | -0.48% | 2,519,674 |
| 2026-09-28 | 4.15 | 4.20 | 4.14 | 4.18 | +0.97% | 2,326,323 |
| 2026-09-25 | 4.16 | 4.19 | 4.14 | 4.14 | -0.72% | 1,973,675 |
| 2026-09-24 | 4.16 | 4.21 | 4.13 | 4.17 | -0.24% | 2,826,852 |
| 2026-09-23 | 4.17 | 4.23 | 4.16 | 4.18 | +0.97% | 3,004,329 |
| 2026-09-22 | 4.14 | 4.16 | 4.12 | 4.14 | +0.73% | 1,387,353 |
| 2026-09-21 | 4.11 | 4.17 | 4.10 | 4.11 | +0.24% | 1,816,317 |
| 2026-09-18 | 4.06 | 4.14 | 4.04 | 4.10 | -1.68% | 7,813,942 |
| 2026-09-17 | 4.35 | 4.35 | 4.16 | 4.17 | -0.71% | 2,853,287 |
| 2026-09-16 | 4.19 | 4.25 | 4.18 | 4.20 | -0.24% | 2,266,079 |
| 2026-09-15 | 4.15 | 4.24 | 4.13 | 4.21 | +1.94% | 2,239,894 |
| 2026-09-14 | 4.20 | 4.20 | 4.13 | 4.13 | -0.96% | 3,866,786 |
| 2026-09-11 | 4.20 | 4.21 | 4.17 | 4.17 | -0.71% | 1,870,142 |
| 2026-09-10 | 4.20 | 4.21 | 4.16 | 4.20 | -0.24% | 3,816,985 |
| 2026-09-09 | 4.32 | 4.32 | 4.20 | 4.21 | -2.55% | 3,041,977 |
| 2026-09-08 | 4.34 | 4.35 | 4.29 | 4.32 | +0.00% | 2,253,952 |
| 2026-09-07 | 4.34 | 4.36 | 4.30 | 4.32 | +0.00% | 2,420,282 |
| 2026-09-04 | 4.23 | 4.32 | 4.21 | 4.32 | +2.37% | 6,098,995 |
| 2026-09-03 | 4.23 | 4.23 | 4.17 | 4.22 | +0.00% | 1,922,107 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.56%). Worst month: Mar (-10.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Harvey Norman Holdings Ltd's (HVN.AU) latest close?
4.37 on 2026-11-03, from the Closelook data lake's daily price record.
What is HVN.AU's 52-week high and low?
7.70 high and 3.92 low over the trailing 52 weeks, as of 2026-11-03.
What is Harvey Norman Holdings Ltd's strongest and weakest month historically?
Historically, HVN.AU's strongest calendar month has been Jul (average +5.56%) and its weakest Mar (average -10.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.
What is Harvey Norman Holdings Ltd's Closelooknet score?
45 out of 100 (momentum 21 · quality 53 · valuation 74), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on HVN.AU?
Downtrend stack: Trades -1% vs the 50-day and -13.9% vs the 200-day average, 44.7% below the 52-week high and +5.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is HVN.AU above its 50-day and 200-day moving averages?
Harvey Norman Holdings Ltd trades 1.0% below its 50-day and 13.9% below its 200-day moving average (0.6% above its 20-day). As of 2026-11-02.