Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
24.35
0.00 (0.00%)
At close: Nov 26, 2025
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24.37 | 24.38 | 24.35 | 24.35 | 24.35 | -0.20% | 1,157 |
| Nov 21, 2025 | 24.43 | 24.43 | 24.40 | 24.40 | 24.40 | 0.41% | 1,070 |
| Nov 20, 2025 | 24.88 | 24.88 | 24.30 | 24.30 | 24.30 | -2.33% | 3,598 |
| Nov 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.36% | 400 |
| Nov 18, 2025 | 24.61 | 24.97 | 24.61 | 24.97 | 24.97 | 1.92% | 1,203 |
| Nov 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 1,001 |
| Nov 14, 2025 | 25.00 | 25.25 | 24.70 | 24.70 | 24.70 | -0.46% | 6,720 |
| Nov 13, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.67% | 102 |
| Nov 12, 2025 | 24.60 | 24.82 | 24.60 | 24.65 | 24.65 | 1.40% | 3,275 |
| Nov 11, 2025 | 24.34 | 24.34 | 24.20 | 24.31 | 24.31 | 0.04% | 4,447 |
| Nov 10, 2025 | 24.26 | 24.30 | 24.25 | 24.30 | 24.30 | 0.21% | 1,356 |
| Nov 7, 2025 | 24.30 | 24.32 | 24.25 | 24.25 | 24.25 | -1.34% | 5,151 |
| Nov 6, 2025 | 24.40 | 24.58 | 24.40 | 24.58 | 24.58 | - | 400 |
| Oct 31, 2025 | 24.40 | 24.58 | 24.40 | 24.58 | 24.58 | -1.10% | 1,000 |
| Oct 28, 2025 | 24.92 | 25.00 | 24.85 | 24.85 | 24.52 | -0.47% | 1,488 |
| Oct 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.64 | 1.92% | 168 |
| Oct 21, 2025 | 24.50 | 24.50 | 24.46 | 24.50 | 24.17 | -1.21% | 1,114 |
| Oct 16, 2025 | 24.65 | 24.99 | 24.06 | 24.80 | 24.47 | 1.22% | 3,921 |
| Oct 15, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 24.17 | - | 1,203 |
| Oct 13, 2025 | 24.50 | 24.50 | 24.40 | 24.50 | 24.17 | 0.20% | 1,891 |
| Oct 10, 2025 | 24.41 | 24.45 | 24.30 | 24.45 | 24.13 | 0.62% | 2,700 |
| Oct 8, 2025 | 24.45 | 24.46 | 24.30 | 24.30 | 23.98 | -0.57% | 4,750 |
| Oct 7, 2025 | 24.40 | 24.45 | 24.40 | 24.44 | 24.12 | 0.58% | 2,355 |
| Oct 6, 2025 | 24.31 | 24.32 | 24.30 | 24.30 | 23.98 | -0.82% | 1,001 |
| Oct 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.17 | 0.08% | 500 |
| Oct 1, 2025 | 24.42 | 24.48 | 24.42 | 24.48 | 24.15 | 0.66% | 409 |
| Sep 30, 2025 | 24.44 | 24.48 | 24.32 | 24.32 | 24.00 | -0.53% | 601 |
| Sep 29, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.13 | 0.62% | 100 |
| Sep 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.98 | -0.61% | 166 |
| Sep 25, 2025 | 24.50 | 24.50 | 24.31 | 24.45 | 24.13 | 0.41% | 806 |
| Sep 24, 2025 | 24.31 | 24.35 | 24.30 | 24.35 | 24.03 | 0.12% | 1,780 |
| Sep 23, 2025 | 24.50 | 24.50 | 24.32 | 24.32 | 24.00 | - | 3,784 |
| Sep 19, 2025 | 24.50 | 24.50 | 24.32 | 24.32 | 24.00 | 0.29% | 300 |
| Sep 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | -0.41% | 400 |
| Sep 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.03 | 0.16% | 1,050 |
| Sep 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 23.99 | 1.25% | 132 |
| Sep 11, 2025 | 24.05 | 24.05 | 24.01 | 24.01 | 23.69 | - | 300 |
| Sep 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.69 | -1.60% | 120 |
| Sep 8, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 24.08 | 1.62% | 1,086 |
| Sep 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.69 | 0.04% | 141 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | -1.03% | 500 |
| Sep 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | 1.84% | 2,072 |
| Aug 28, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.50 | 0.05% | 2,000 |
| Aug 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | - | 299 |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | -1.86% | 1,373 |
| Aug 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.93 | -0.21% | 157 |
| Aug 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.98 | 1.25% | 145 |
| Aug 18, 2025 | 23.98 | 24.00 | 23.75 | 24.00 | 23.68 | 0.08% | 968 |
| Aug 15, 2025 | 24.00 | 24.00 | 23.56 | 23.98 | 23.66 | -0.85% | 1,800 |
| Aug 14, 2025 | 24.06 | 24.19 | 24.00 | 24.19 | 23.86 | 0.73% | 1,853 |