Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
24.44
+0.14 (0.58%)
Oct 7, 2025, 3:50 PM EDT
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.40 | 24.45 | 24.40 | 24.44 | 24.44 | 0.58% | 2,355 |
| Oct 6, 2025 | 24.31 | 24.32 | 24.30 | 24.30 | 24.30 | -0.82% | 1,001 |
| Oct 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.08% | 500 |
| Oct 1, 2025 | 24.42 | 24.48 | 24.42 | 24.48 | 24.48 | 0.66% | 409 |
| Sep 30, 2025 | 24.44 | 24.48 | 24.32 | 24.32 | 24.32 | -0.53% | 601 |
| Sep 29, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | 100 |
| Sep 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.61% | 166 |
| Sep 25, 2025 | 24.50 | 24.50 | 24.31 | 24.45 | 24.45 | 0.41% | 806 |
| Sep 24, 2025 | 24.31 | 24.35 | 24.30 | 24.35 | 24.35 | 0.12% | 1,780 |
| Sep 23, 2025 | 24.50 | 24.50 | 24.32 | 24.32 | 24.32 | - | 3,784 |
| Sep 22, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | - |
| Sep 19, 2025 | 24.50 | 24.50 | 24.32 | 24.32 | 24.32 | 0.29% | 300 |
| Sep 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% | 400 |
| Sep 17, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.16% | 1,050 |
| Sep 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.25% | 132 |
| Sep 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | - |
| Sep 12, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | - |
| Sep 11, 2025 | 24.05 | 24.05 | 24.01 | 24.01 | 24.01 | - | 300 |
| Sep 10, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 90 |
| Sep 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.60% | 120 |
| Sep 8, 2025 | 24.39 | 24.40 | 24.39 | 24.40 | 24.40 | 1.62% | 1,086 |
| Sep 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% | 141 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.79% | 500 |
| Sep 3, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 30 |
| Sep 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 30 |
| Aug 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | - |
| Aug 28, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | 23.81 | 0.05% | 2,000 |
| Aug 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 299 |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.86% | 1,373 |
| Aug 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.21% | 157 |
| Aug 21, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Aug 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | 145 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4 |
| Aug 18, 2025 | 23.98 | 24.00 | 23.75 | 24.00 | 24.00 | 0.08% | 968 |
| Aug 15, 2025 | 24.00 | 24.00 | 23.56 | 23.98 | 23.98 | -0.85% | 1,800 |
| Aug 14, 2025 | 24.06 | 24.19 | 24.00 | 24.19 | 24.19 | 0.73% | 1,853 |
| 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 |