Harleysville Financial Corporation (HARL)
OTCMKTS
· Delayed Price · Currency is USD
22.15
0.00 (0.00%)
Jun 27, 2025, 9:30 AM EDT
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.25 | 22.25 | 22.10 | 22.15 | - | - | 854 |
| Jun 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jun 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jun 24, 2025 | 22.17 | 22.50 | 22.15 | 22.15 | 22.15 | - | 1,040 |
| Jun 23, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jun 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 1 |
| Jun 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jun 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 469 |
| Jun 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jun 13, 2025 | 22.20 | 22.20 | 22.10 | 22.15 | 22.15 | - | 1,191 |
| Jun 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 95 |
| Jun 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Jun 10, 2025 | 22.14 | 22.15 | 22.10 | 22.15 | 22.15 | 0.05% | 713 |
| Jun 9, 2025 | 22.13 | 22.14 | 22.10 | 22.14 | 22.14 | -1.60% | 2,134 |
| Jun 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 300 |
| Jun 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 3, 2025 | 22.28 | 22.50 | 22.28 | 22.50 | 22.50 | 0.99% | 239 |
| Jun 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | 54 |
| May 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | 35 |
| May 29, 2025 | 22.25 | 22.28 | 22.25 | 22.28 | 22.28 | - | 302 |
| May 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | 141 |
| May 27, 2025 | 22.26 | 22.28 | 22.10 | 22.28 | 22.28 | -0.04% | 3,430 |
| May 23, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -3.09% | 118 |
| May 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 21, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 0.09% | 1,562 |
| May 20, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.21% | 500 |
| May 19, 2025 | 22.00 | 23.50 | 22.00 | 23.50 | 23.50 | 6.72% | 1,532 |
| May 16, 2025 | 23.38 | 23.38 | 22.02 | 22.02 | 22.02 | -6.30% | 1,099 |
| May 15, 2025 | 22.50 | 23.63 | 22.50 | 23.50 | 23.50 | 4.54% | 8,814 |
| May 14, 2025 | 22.49 | 22.50 | 22.48 | 22.48 | 22.48 | -0.71% | 1,691 |
| May 13, 2025 | 22.25 | 22.64 | 22.25 | 22.64 | 22.64 | 4.09% | 364 |
| May 12, 2025 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | -2.03% | 501 |
| May 9, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | 2.07% | 800 |
| May 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| May 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| May 6, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| May 5, 2025 | 22.25 | 22.25 | 21.75 | 21.75 | 21.75 | - | 754 |
| May 2, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| May 1, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 851 |
| Apr 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.36% | 194 |
| Apr 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.72 | - | - |
| Apr 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.72 | - | 5 |
| Apr 25, 2025 | 22.08 | 22.08 | 22.05 | 22.05 | 21.72 | -0.68% | 1,104 |
| Apr 24, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 21.87 | 0.17% | 1,350 |
| Apr 23, 2025 | 22.20 | 22.20 | 22.16 | 22.16 | 21.83 | 0.51% | 822 |
| Apr 22, 2025 | 22.05 | 22.20 | 22.05 | 22.05 | 21.72 | - | 2,525 |
| Apr 21, 2025 | 22.09 | 22.20 | 22.05 | 22.05 | 21.72 | -0.68% | 4,895 |
| Apr 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | -0.22% | 115 |
| Apr 16, 2025 | 22.05 | 22.25 | 22.01 | 22.25 | 21.92 | 0.04% | 4,880 |