Harleysville Financial Corporation (HARL)
OTCMKTS
· Delayed Price · Currency is USD
22.05
-0.15 (-0.68%)
Mar 25, 2025, 3:37 PM EST
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.23 | 22.23 | 22.06 | 22.06 | 22.06 | -0.85% | 3,375 |
| Mar 27, 2025 | 22.05 | 22.25 | 22.05 | 22.25 | 22.25 | -0.04% | 1,891 |
| Mar 26, 2025 | 22.05 | 22.26 | 22.05 | 22.26 | 22.26 | 0.95% | 4,100 |
| Mar 25, 2025 | 23.00 | 23.50 | 22.05 | 22.05 | 22.05 | -0.68% | 4,433 |
| Mar 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 129 |
| Mar 21, 2025 | 22.15 | 22.15 | 22.10 | 22.10 | 22.10 | 0.23% | 7,882 |
| Mar 20, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Mar 19, 2025 | 22.40 | 22.40 | 22.03 | 22.05 | 22.05 | -0.68% | 4,116 |
| Mar 18, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -1.29% | 887 |
| Mar 17, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.31% | 200 |
| Mar 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 105 |
| Mar 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 11, 2025 | 22.20 | 22.28 | 22.20 | 22.20 | 22.20 | - | 11,800 |
| Mar 10, 2025 | 22.05 | 22.50 | 22.05 | 22.20 | 22.20 | - | 2,861 |
| Mar 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 65 |
| Mar 4, 2025 | 22.49 | 22.49 | 22.05 | 22.20 | 22.20 | -0.23% | 18,566 |
| Mar 3, 2025 | 22.22 | 22.25 | 22.22 | 22.25 | 22.25 | 0.19% | 1,000 |
| Feb 28, 2025 | 22.35 | 22.35 | 22.21 | 22.21 | 22.21 | 0.32% | 1,100 |
| Feb 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.74% | 600 |
| Feb 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 814 |
| Feb 25, 2025 | 23.69 | 24.00 | 23.53 | 24.00 | 24.00 | 2.08% | 7,937 |
| Feb 24, 2025 | 23.50 | 23.56 | 23.50 | 23.51 | 23.51 | 0.04% | 1,623 |
| Feb 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 519 |
| Feb 20, 2025 | 23.03 | 23.50 | 23.01 | 23.50 | 23.50 | 2.17% | 2,115 |
| Feb 19, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 2.22% | 955 |
| Feb 18, 2025 | 23.75 | 23.75 | 22.45 | 22.50 | 22.50 | 2.23% | 908 |
| Feb 14, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% | 2,664 |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 11, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 4,301 |
| Feb 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 7, 2025 | 22.18 | 22.18 | 22.00 | 22.00 | 22.00 | -2.65% | 1,621 |
| Feb 6, 2025 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | 0.58% | 579 |
| Feb 5, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.30% | 223 |
| Feb 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | 38 |
| Feb 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 3.09% | 152 |
| Jan 31, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 21.99 | -1.37% | 452 |
| Jan 30, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.29 | - | 27 |
| Jan 29, 2025 | 22.48 | 22.62 | 22.48 | 22.62 | 22.29 | 1.41% | 967 |
| Jan 28, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 21.98 | - | 40 |
| Jan 27, 2025 | 22.25 | 22.31 | 22.25 | 22.31 | 21.98 | -0.87% | 446 |
| Jan 24, 2025 | 22.10 | 22.50 | 22.10 | 22.50 | 22.17 | 1.81% | 501 |
| Jan 23, 2025 | 22.11 | 22.46 | 22.10 | 22.10 | 21.78 | -1.60% | 600 |
| Jan 22, 2025 | 22.12 | 22.46 | 22.12 | 22.46 | 22.14 | 1.63% | 2,259 |
| Jan 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.78 | -0.09% | 405 |
| Jan 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.80 | - | - |
| Jan 16, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.80 | 0.09% | 125 |