Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
26.50
+0.10 (0.38%)
Feb 10, 2026, 2:42 PM EST
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 26.43 | 26.43 | 26.24 | 26.32 | 26.32 | 0.23% | 547 |
| Feb 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.53% | 324 |
| Feb 5, 2026 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.60% | 449 |
| Feb 4, 2026 | 26.10 | 26.25 | 26.10 | 26.24 | 26.24 | 0.93% | 1,201 |
| Feb 2, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 1.52% | 2,391 |
| Jan 30, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.49% | 717 |
| Jan 29, 2026 | 25.75 | 25.75 | 25.60 | 25.74 | 25.74 | 0.72% | 10,329 |
| Jan 28, 2026 | 25.55 | 25.75 | 25.55 | 25.55 | 25.55 | - | 11,519 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.50 | 25.55 | 25.55 | -0.82% | 5,606 |
| Jan 26, 2026 | 25.98 | 25.98 | 25.76 | 25.76 | 25.76 | 0.04% | 430 |
| Jan 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 298 |
| Jan 20, 2026 | 25.63 | 25.63 | 25.50 | 25.50 | 25.50 | -1.12% | 2,274 |
| Jan 16, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.33% | 302 |
| Jan 15, 2026 | 25.75 | 25.75 | 25.58 | 25.71 | 25.71 | -0.06% | 1,500 |
| Jan 14, 2026 | 25.55 | 25.72 | 25.55 | 25.72 | 25.72 | - | 255 |
| Jan 13, 2026 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 0.82% | 350 |
| Jan 9, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -0.04% | 224 |
| Jan 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.08% | 100 |
| Dec 31, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 1,826 |
| Dec 30, 2025 | 25.10 | 25.50 | 25.00 | 25.50 | 25.50 | 1.59% | 1,498 |
| Dec 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 166 |
| Dec 23, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.28% | 798 |
| Dec 22, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 0.28% | 1,225 |
| Dec 18, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | -0.45% | 1,174 |
| Dec 17, 2025 | 25.15 | 25.15 | 25.09 | 25.11 | 25.11 | 0.34% | 2,604 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.03 | 25.03 | 25.03 | - | 1,504 |
| Dec 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.46% | 201 |
| Dec 12, 2025 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 1.60% | 600 |
| Dec 11, 2025 | 25.00 | 25.07 | 25.00 | 25.00 | 25.00 | -0.99% | 2,948 |
| Dec 10, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.25 | 1.00% | 2,305 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.07% | 242 |
| Dec 8, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.07% | 1,540 |
| Dec 4, 2025 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 0.37% | 1,702 |
| Dec 3, 2025 | 24.90 | 24.95 | 24.90 | 24.91 | 24.91 | 0.03% | 8,695 |
| Dec 2, 2025 | 24.36 | 24.90 | 24.36 | 24.90 | 24.90 | 0.08% | 1,630 |
| Dec 1, 2025 | 24.35 | 24.88 | 24.35 | 24.88 | 24.88 | 2.18% | 890 |
| 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 |