Harleysville Financial Corporation (HARL)
OTCMKTS
· Delayed Price · Currency is USD
27.25
+0.35 (1.30%)
Mar 9, 2026, 2:23 PM EST
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.67% | 113 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.56% | 2,503 |
| Feb 27, 2026 | 27.01 | 27.05 | 27.01 | 27.05 | 27.05 | -0.50% | 2,630 |
| Feb 26, 2026 | 27.25 | 27.25 | 27.19 | 27.19 | 27.19 | 0.55% | 391 |
| Feb 25, 2026 | 26.75 | 27.04 | 26.75 | 27.04 | 27.04 | 1.75% | 13,031 |
| Feb 24, 2026 | 26.74 | 26.74 | 26.50 | 26.58 | 26.58 | 0.19% | 1,437 |
| Feb 23, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.84% | 118 |
| Feb 20, 2026 | 26.50 | 26.79 | 26.50 | 26.75 | 26.75 | 0.94% | 4,249 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 100 |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 344 |
| Feb 17, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | - | 850 |
| Feb 13, 2026 | 26.40 | 26.75 | 26.25 | 26.75 | 26.75 | 0.94% | 2,927 |
| Feb 12, 2026 | 26.50 | 26.50 | 26.25 | 26.50 | 26.50 | 1.53% | 494 |
| Feb 11, 2026 | 27.14 | 27.14 | 26.10 | 26.10 | 26.10 | -1.47% | 1,612 |
| Feb 10, 2026 | 26.39 | 26.50 | 26.39 | 26.49 | 26.14 | 0.65% | 700 |
| Feb 9, 2026 | 26.43 | 26.43 | 26.24 | 26.32 | 25.97 | 0.23% | 547 |
| Feb 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 25.91 | -0.53% | 324 |
| Feb 5, 2026 | 26.39 | 26.40 | 26.39 | 26.40 | 26.05 | 0.60% | 449 |
| Feb 4, 2026 | 26.10 | 26.25 | 26.10 | 26.24 | 25.89 | 0.93% | 1,201 |
| Feb 2, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 25.66 | 1.52% | 2,391 |
| Jan 30, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.27 | -0.49% | 717 |
| Jan 29, 2026 | 25.75 | 25.75 | 25.60 | 25.74 | 25.39 | 0.72% | 10,329 |
| Jan 28, 2026 | 25.55 | 25.75 | 25.55 | 25.55 | 25.21 | - | 11,519 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.50 | 25.55 | 25.21 | -0.82% | 5,606 |
| Jan 26, 2026 | 25.98 | 25.98 | 25.76 | 25.76 | 25.42 | 0.04% | 430 |
| Jan 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.41 | 0.98% | 298 |
| Jan 20, 2026 | 25.63 | 25.63 | 25.50 | 25.50 | 25.16 | -1.12% | 2,274 |
| Jan 16, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.45 | 0.33% | 302 |
| Jan 15, 2026 | 25.75 | 25.75 | 25.58 | 25.71 | 25.37 | -0.06% | 1,500 |
| Jan 14, 2026 | 25.55 | 25.72 | 25.55 | 25.72 | 25.38 | - | 255 |
| Jan 13, 2026 | 25.68 | 25.72 | 25.68 | 25.72 | 25.38 | 0.82% | 350 |
| Jan 9, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.17 | -0.04% | 224 |
| Jan 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.18 | 0.08% | 100 |
| Dec 31, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.16 | - | 1,826 |
| Dec 30, 2025 | 25.10 | 25.50 | 25.00 | 25.50 | 25.16 | 1.59% | 1,498 |
| Dec 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.77 | 0.40% | 166 |
| Dec 23, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 24.67 | -0.28% | 798 |
| Dec 22, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 24.74 | 0.28% | 1,225 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 24.67 | -0.45% | 1,174 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.09 | 25.11 | 24.78 | 0.34% | 2,604 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.03 | 25.03 | 24.70 | - | 1,504 |
| Dec 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.70 | -1.46% | 201 |
| Dec 12, 2025 | 25.40 | 25.50 | 25.40 | 25.40 | 25.06 | 1.60% | 600 |
| Dec 11, 2025 | 25.00 | 25.07 | 25.00 | 25.00 | 24.67 | -0.99% | 2,948 |
| Dec 10, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 24.92 | 1.00% | 2,305 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | -0.07% | 242 |
| Dec 8, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 24.69 | 0.07% | 1,540 |
| Dec 4, 2025 | 24.81 | 25.00 | 24.81 | 25.00 | 24.67 | 0.37% | 1,702 |
| Dec 3, 2025 | 24.90 | 24.95 | 24.90 | 24.91 | 24.58 | 0.03% | 8,695 |
| Dec 2, 2025 | 24.36 | 24.90 | 24.36 | 24.90 | 24.57 | 0.08% | 1,630 |
| Dec 1, 2025 | 24.35 | 24.88 | 24.35 | 24.88 | 24.55 | 2.18% | 890 |
| Nov 26, 2025 | 24.37 | 24.38 | 24.35 | 24.35 | 24.03 | -0.20% | 1,157 |
| Nov 21, 2025 | 24.43 | 24.43 | 24.40 | 24.40 | 24.08 | 0.41% | 1,070 |
| Nov 20, 2025 | 24.88 | 24.88 | 24.30 | 24.30 | 23.98 | -2.33% | 3,598 |
| Nov 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.55 | -0.36% | 400 |
| Nov 18, 2025 | 24.61 | 24.97 | 24.61 | 24.97 | 24.64 | 1.92% | 1,203 |
| Nov 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.18 | -0.81% | 1,001 |
| Nov 14, 2025 | 25.00 | 25.25 | 24.70 | 24.70 | 24.37 | -0.46% | 6,720 |
| Nov 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.49 | 0.67% | 102 |
| Nov 12, 2025 | 24.60 | 24.82 | 24.60 | 24.65 | 24.32 | 1.40% | 3,275 |
| Nov 11, 2025 | 24.34 | 24.34 | 24.20 | 24.31 | 23.99 | 0.04% | 4,447 |
| Nov 10, 2025 | 24.26 | 24.30 | 24.25 | 24.30 | 23.98 | 0.21% | 1,356 |
| Nov 7, 2025 | 24.30 | 24.32 | 24.25 | 24.25 | 23.93 | -1.34% | 5,151 |
| Nov 6, 2025 | 24.40 | 24.58 | 24.40 | 24.58 | 24.26 | - | 400 |
| Oct 31, 2025 | 24.40 | 24.58 | 24.40 | 24.58 | 24.26 | -1.10% | 1,000 |
| Oct 28, 2025 | 24.92 | 25.00 | 24.85 | 24.85 | 24.20 | -0.47% | 1,488 |
| Oct 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.31 | 1.92% | 168 |
| Oct 21, 2025 | 24.50 | 24.50 | 24.46 | 24.50 | 23.86 | -1.21% | 1,114 |
| Oct 16, 2025 | 24.65 | 24.99 | 24.06 | 24.80 | 24.15 | 1.22% | 3,921 |
| Oct 15, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 23.86 | - | 1,203 |
| Oct 13, 2025 | 24.50 | 24.50 | 24.40 | 24.50 | 23.86 | 0.20% | 1,891 |
| Oct 10, 2025 | 24.41 | 24.45 | 24.30 | 24.45 | 23.81 | 0.62% | 2,700 |
| Oct 8, 2025 | 24.45 | 24.46 | 24.30 | 24.30 | 23.66 | -0.57% | 4,750 |
| Oct 7, 2025 | 24.40 | 24.45 | 24.40 | 24.44 | 23.80 | 0.58% | 2,355 |
| Oct 6, 2025 | 24.31 | 24.32 | 24.30 | 24.30 | 23.66 | -0.82% | 1,001 |
| Oct 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.86 | 0.08% | 500 |
| Oct 1, 2025 | 24.42 | 24.48 | 24.42 | 24.48 | 23.84 | 0.66% | 409 |
| Sep 30, 2025 | 24.44 | 24.48 | 24.32 | 24.32 | 23.68 | -0.53% | 601 |
| Sep 29, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.81 | 0.62% | 100 |
| Sep 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.66 | -0.61% | 166 |
| Sep 25, 2025 | 24.50 | 24.50 | 24.31 | 24.45 | 23.81 | 0.41% | 806 |
| Sep 24, 2025 | 24.31 | 24.35 | 24.30 | 24.35 | 23.71 | 0.12% | 1,780 |
| Sep 23, 2025 | 24.50 | 24.50 | 24.32 | 24.32 | 23.68 | - | 3,784 |
| Sep 19, 2025 | 24.50 | 24.50 | 24.32 | 24.32 | 23.68 | 0.29% | 300 |
| Sep 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.61 | -0.41% | 400 |
| Sep 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.71 | 0.16% | 1,050 |
| Sep 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 23.67 | 1.25% | 132 |
| Sep 11, 2025 | 24.05 | 24.05 | 24.01 | 24.01 | 23.38 | - | 300 |
| Sep 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.38 | -1.60% | 120 |
| Sep 8, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 23.76 | 1.62% | 1,086 |