Skip to main content
Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
27.50
+0.20 (0.73%)
At close: Apr 29, 2026

Harleysville Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5027.5027.5027.5027.50-0.54%246
Apr 28, 202627.6827.7627.5027.6527.300.55%2,942
Apr 27, 202627.5127.5127.5027.5027.15-757
Apr 24, 202627.6527.6527.5027.5027.15-1,299
Apr 23, 202627.5027.5027.5027.5027.15-0.90%849
Apr 22, 202627.7727.7727.7527.7527.40-426
Apr 21, 202627.8527.8627.7527.7527.40-0.63%1,086
Apr 20, 202627.9327.9327.9327.9327.57-0.23%160
Apr 17, 202627.9927.9927.9927.9927.640.72%200
Apr 16, 202627.7627.7927.7527.7927.441.05%1,315
Apr 15, 202627.0027.5027.0027.5027.151.85%1,727
Apr 13, 202627.2527.2527.0027.0026.660.41%546
Apr 9, 202626.8926.8926.8926.8926.550.07%126
Apr 7, 202626.8726.8726.8726.8726.53-0.11%112
Apr 2, 202626.8626.9026.8626.9026.56-412
Apr 1, 202626.8826.9026.8826.9026.560.19%400
Mar 31, 202626.8526.9026.8526.8526.51-0.07%2,578
Mar 30, 202626.8726.9126.8726.8726.530.07%421
Mar 27, 202627.0527.0526.8526.8526.51-0.07%1,092
Mar 25, 202626.9426.9426.8726.8726.53-0.11%261
Mar 24, 202626.9026.9026.9026.9026.560.07%100
Mar 23, 202626.8626.8826.8626.8826.54-0.19%494
Mar 20, 202626.9326.9326.9326.9326.59-0.25%100
Mar 19, 202627.0027.0027.0027.0026.660.56%153
Mar 16, 202626.8526.8526.8526.8526.51-0.56%2,500
Mar 13, 202627.0027.0027.0027.0026.660.93%293
Mar 11, 202626.9026.9026.7526.7526.41-0.96%1,800
Mar 9, 202627.2027.4827.0027.0126.67-0.26%2,527
Mar 6, 202627.0827.0827.0827.0826.740.67%113
Mar 3, 202627.0027.0026.9026.9026.56-0.56%2,503
Feb 27, 202627.0127.0527.0127.0526.71-0.50%2,630
Feb 26, 202627.2527.2527.1927.1926.840.55%391
Feb 25, 202626.7527.0426.7527.0426.701.75%13,031
Feb 24, 202626.7426.7426.5026.5826.240.19%1,437
Feb 23, 202626.5326.5326.5326.5326.19-0.84%118
Feb 20, 202626.5026.7926.5026.7526.410.94%4,249
Feb 19, 202626.5026.5026.5026.5026.16-1.85%100
Feb 18, 202627.0027.0027.0027.0026.660.93%344
Feb 17, 202626.5026.7526.5026.7526.41-850
Feb 13, 202626.4026.7526.2526.7526.410.94%2,927
Feb 12, 202626.5026.5026.2526.5026.161.53%494
Feb 11, 202627.1427.1426.1026.1025.77-1.47%1,612
Feb 10, 202626.3926.5026.3926.4925.810.65%700
Feb 9, 202626.4326.4326.2426.3225.640.23%547
Feb 6, 202626.2626.2626.2626.2625.59-0.53%324
Feb 5, 202626.3926.4026.3926.4025.720.60%449
Feb 4, 202626.1026.2526.1026.2425.570.93%1,201
Feb 2, 202625.7526.0025.7526.0025.331.52%2,391
Jan 30, 202625.6125.6125.6125.6124.95-0.49%717
Jan 29, 202625.7525.7525.6025.7425.070.72%10,329
Jan 28, 202625.5525.7525.5525.5524.89-11,519
Jan 27, 202625.7625.7625.5025.5524.89-0.82%5,606
Jan 26, 202625.9825.9825.7625.7625.100.04%430
Jan 21, 202625.7525.7525.7525.7525.090.98%298
Jan 20, 202625.6325.6325.5025.5024.84-1.12%2,274
Jan 16, 202625.7925.7925.7925.7925.130.33%302
Jan 15, 202625.7525.7525.5825.7125.04-0.06%1,500
Jan 14, 202625.5525.7225.5525.7225.06-255
Jan 13, 202625.6825.7225.6825.7225.060.82%350
Jan 9, 202625.5425.5425.5125.5124.85-0.04%224
Jan 5, 202625.5225.5225.5225.5224.860.08%100
Dec 31, 202525.0025.5025.0025.5024.84-1,826
Dec 30, 202525.1025.5025.0025.5024.841.59%1,498
Dec 26, 202525.1025.1025.1025.1024.450.40%166
Dec 23, 202525.1025.1025.0025.0024.36-0.28%798
Dec 22, 202525.1025.1025.0725.0724.430.28%1,225
Dec 18, 202525.1525.1525.0025.0024.36-0.45%1,174
Dec 17, 202525.1525.1525.0925.1124.470.34%2,604
Dec 16, 202525.5025.5025.0325.0324.39-1,504
Dec 15, 202525.0325.0325.0325.0324.39-1.46%201
Dec 12, 202525.4025.5025.4025.4024.751.60%600
Dec 11, 202525.0025.0725.0025.0024.36-0.99%2,948
Dec 10, 202525.1925.2525.1925.2524.601.00%2,305
Dec 9, 202525.0025.0025.0025.0024.36-0.07%242
Dec 8, 202525.0025.0225.0025.0224.370.07%1,540
Dec 4, 202524.8125.0024.8125.0024.360.37%1,702
Dec 3, 202524.9024.9524.9024.9124.270.03%8,695
Dec 2, 202524.3624.9024.3624.9024.260.08%1,630
Dec 1, 202524.3524.8824.3524.8824.242.18%890
Nov 26, 202524.3724.3824.3524.3523.72-0.20%1,157
Nov 21, 202524.4324.4324.4024.4023.770.41%1,070
Nov 20, 202524.8824.8824.3024.3023.68-2.33%3,598
Nov 19, 202524.8824.8824.8824.8824.24-0.36%400
Nov 18, 202524.6124.9724.6124.9724.331.92%1,203
Nov 17, 202524.5024.5024.5024.5023.87-0.81%1,001
Nov 14, 202525.0025.2524.7024.7024.07-0.46%6,720
Nov 13, 202524.8224.8224.8224.8224.180.67%102
Nov 12, 202524.6024.8224.6024.6524.021.40%3,275
Nov 11, 202524.3424.3424.2024.3123.680.04%4,447
Nov 10, 202524.2624.3024.2524.3023.680.21%1,356
Nov 7, 202524.3024.3224.2524.2523.63-1.34%5,151
Nov 6, 202524.4024.5824.4024.5823.95-400
Oct 31, 202524.4024.5824.4024.5823.95-1.10%1,000