Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
27.05
-0.14 (-0.50%)
At close: Feb 27, 2026
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |