Harleysville Financial Corporation (HARL)
OTCMKTS
· Delayed Price · Currency is USD
22.28
0.00 (0.00%)
May 28, 2025, 10:37 AM EDT
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 22.03 | 22.24 | 22.03 | 22.24 | 21.91 | 1.78% | 293 |
| Apr 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.52 | - | 1 |
| Apr 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.52 | -1.75% | 180 |
| Apr 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.91 | - | - |
| Apr 9, 2025 | 22.00 | 22.24 | 22.00 | 22.24 | 21.91 | 2.02% | 23,046 |
| Apr 8, 2025 | 22.03 | 22.03 | 21.80 | 21.80 | 21.47 | -1.36% | 2,902 |
| Apr 7, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 21.77 | 0.14% | 3,126 |
| Apr 4, 2025 | 22.24 | 22.24 | 22.07 | 22.07 | 21.74 | -0.41% | 800 |
| Apr 3, 2025 | 22.09 | 22.17 | 22.09 | 22.16 | 21.83 | 0.45% | 3,226 |
| Apr 2, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.73 | - | 14 |
| Apr 1, 2025 | 22.06 | 22.10 | 22.06 | 22.06 | 21.73 | - | 3,133 |
| Mar 31, 2025 | 22.08 | 22.08 | 22.06 | 22.06 | 21.73 | - | 1,106 |
| Mar 28, 2025 | 22.23 | 22.23 | 22.06 | 22.06 | 21.73 | -0.85% | 3,375 |
| Mar 27, 2025 | 22.05 | 22.25 | 22.05 | 22.25 | 21.92 | -0.04% | 1,891 |
| Mar 26, 2025 | 22.05 | 22.26 | 22.05 | 22.26 | 21.93 | 0.95% | 4,100 |
| Mar 25, 2025 | 23.00 | 23.50 | 22.05 | 22.05 | 21.72 | -0.68% | 4,433 |
| Mar 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | 0.45% | 129 |
| Mar 21, 2025 | 22.15 | 22.15 | 22.10 | 22.10 | 21.77 | 0.23% | 7,882 |
| Mar 20, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.72 | - | - |
| Mar 19, 2025 | 22.40 | 22.40 | 22.03 | 22.05 | 21.72 | -0.68% | 4,116 |
| Mar 18, 2025 | 22.25 | 22.25 | 22.20 | 22.20 | 21.87 | -1.29% | 887 |