Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
24.19
+0.18 (0.73%)
Aug 14, 2025, 3:37 PM EDT
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.06 | 24.06 | 24.00 | 24.00 | - | -0.04% | 1,063 |
| Aug 13, 2025 | 24.00 | 24.15 | 24.00 | 24.01 | 24.01 | 0.49% | 11,005 |
| Aug 12, 2025 | 23.95 | 23.98 | 23.80 | 23.89 | 23.89 | 1.52% | 3,688 |
| Aug 11, 2025 | 23.54 | 23.54 | 23.50 | 23.54 | 23.54 | -0.91% | 997 |
| Aug 8, 2025 | 23.58 | 23.79 | 23.58 | 23.75 | 23.75 | 0.76% | 1,521 |
| Aug 7, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Aug 6, 2025 | 23.58 | 23.82 | 23.55 | 23.57 | 23.57 | -0.42% | 1,475 |
| Aug 5, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.67 | 0.72% | 1,643 |
| Aug 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 86 |
| Aug 1, 2025 | 23.52 | 23.56 | 23.50 | 23.50 | 23.50 | -1.47% | 1,000 |
| Jul 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.10% | 200 |
| Jul 30, 2025 | 23.99 | 23.99 | 23.59 | 23.59 | 23.59 | -1.71% | 452 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | - | 200 |
| Jul 28, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 23.67 | - | 1,846 |
| Jul 25, 2025 | 23.90 | 24.00 | 23.40 | 24.00 | 23.67 | 0.97% | 5,644 |
| Jul 24, 2025 | 23.58 | 23.77 | 23.51 | 23.77 | 23.44 | 0.08% | 1,258 |
| Jul 23, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.42 | - | - |
| Jul 22, 2025 | 23.72 | 23.75 | 23.72 | 23.75 | 23.42 | 3.17% | 1,705 |
| Jul 21, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.70 | - | 80 |
| Jul 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.70 | - | 10 |
| Jul 17, 2025 | 23.00 | 23.03 | 23.00 | 23.02 | 22.70 | -2.04% | 663 |
| Jul 16, 2025 | 23.63 | 23.63 | 23.00 | 23.50 | 23.18 | 3.75% | 1,703 |
| Jul 15, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.34 | - | - |
| Jul 14, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.34 | - | - |
| Jul 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.34 | - | 11 |
| Jul 10, 2025 | 22.55 | 22.65 | 22.55 | 22.65 | 22.34 | 0.51% | 600 |
| Jul 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.22 | 0.11% | 301 |
| Jul 8, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.20 | - | 4 |
| Jul 7, 2025 | 22.49 | 22.51 | 22.49 | 22.51 | 22.20 | 0.05% | 909 |
| Jul 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | 0.51% | 100 |
| Jul 2, 2025 | 22.49 | 22.49 | 22.38 | 22.38 | 22.08 | -0.47% | 201 |
| Jul 1, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.18 | 1.76% | 100 |
| Jun 30, 2025 | 22.12 | 22.12 | 22.10 | 22.10 | 21.80 | -0.23% | 8,160 |
| Jun 27, 2025 | 22.25 | 22.25 | 22.10 | 22.15 | 21.84 | - | 1,355 |
| Jun 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | - |
| Jun 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | - |
| Jun 24, 2025 | 22.17 | 22.50 | 22.15 | 22.15 | 21.84 | - | 1,040 |
| Jun 23, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | - |
| Jun 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | 1 |
| Jun 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | - |
| Jun 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | 469 |
| Jun 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | - |
| Jun 13, 2025 | 22.20 | 22.20 | 22.10 | 22.15 | 21.84 | - | 1,191 |
| Jun 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | 95 |
| Jun 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.84 | - | - |
| Jun 10, 2025 | 22.14 | 22.15 | 22.10 | 22.15 | 21.84 | 0.05% | 713 |
| Jun 9, 2025 | 22.13 | 22.14 | 22.10 | 22.14 | 21.84 | -1.60% | 2,134 |
| Jun 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | - | - |
| Jun 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | - | 300 |
| Jun 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.19 | - | - |