Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
27.55
+0.55 (2.04%)
Apr 15, 2026, 2:49 PM EST
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | 0.41% | 546 |
| Apr 9, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.07% | 126 |
| Apr 7, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.11% | 112 |
| Apr 2, 2026 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | - | 412 |
| Apr 1, 2026 | 26.88 | 26.90 | 26.88 | 26.90 | 26.90 | 0.19% | 400 |
| Mar 31, 2026 | 26.85 | 26.90 | 26.85 | 26.85 | 26.85 | -0.07% | 2,578 |
| Mar 30, 2026 | 26.87 | 26.91 | 26.87 | 26.87 | 26.87 | 0.07% | 421 |
| Mar 27, 2026 | 27.05 | 27.05 | 26.85 | 26.85 | 26.85 | -0.07% | 1,092 |
| Mar 25, 2026 | 26.94 | 26.94 | 26.87 | 26.87 | 26.87 | -0.11% | 261 |
| Mar 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.07% | 100 |
| Mar 23, 2026 | 26.86 | 26.88 | 26.86 | 26.88 | 26.88 | -0.19% | 494 |
| Mar 20, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.25% | 100 |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.56% | 153 |
| Mar 16, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% | 2,500 |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 293 |
| Mar 11, 2026 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | -0.96% | 1,800 |
| Mar 9, 2026 | 27.20 | 27.48 | 27.00 | 27.01 | 27.01 | -0.26% | 2,527 |
| Mar 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.67% | 113 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.56% | 2,503 |
| Feb 27, 2026 | 27.01 | 27.05 | 27.01 | 27.05 | 27.05 | -0.50% | 2,630 |
| Feb 26, 2026 | 27.25 | 27.25 | 27.19 | 27.19 | 27.19 | 0.55% | 391 |
| Feb 25, 2026 | 26.75 | 27.04 | 26.75 | 27.04 | 27.04 | 1.75% | 13,031 |
| Feb 24, 2026 | 26.74 | 26.74 | 26.50 | 26.58 | 26.58 | 0.19% | 1,437 |
| Feb 23, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.84% | 118 |
| Feb 20, 2026 | 26.50 | 26.79 | 26.50 | 26.75 | 26.75 | 0.94% | 4,249 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 100 |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 344 |
| Feb 17, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | - | 850 |
| Feb 13, 2026 | 26.40 | 26.75 | 26.25 | 26.75 | 26.75 | 0.94% | 2,927 |
| Feb 12, 2026 | 26.50 | 26.50 | 26.25 | 26.50 | 26.50 | 1.53% | 494 |
| Feb 11, 2026 | 27.14 | 27.14 | 26.10 | 26.10 | 26.10 | -1.47% | 1,612 |
| Feb 10, 2026 | 26.39 | 26.50 | 26.39 | 26.49 | 26.14 | 0.65% | 700 |
| Feb 9, 2026 | 26.43 | 26.43 | 26.24 | 26.32 | 25.97 | 0.23% | 547 |
| Feb 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 25.91 | -0.53% | 324 |
| Feb 5, 2026 | 26.39 | 26.40 | 26.39 | 26.40 | 26.05 | 0.60% | 449 |
| Feb 4, 2026 | 26.10 | 26.25 | 26.10 | 26.24 | 25.89 | 0.93% | 1,201 |
| Feb 2, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 25.66 | 1.52% | 2,391 |
| Jan 30, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.27 | -0.49% | 717 |
| Jan 29, 2026 | 25.75 | 25.75 | 25.60 | 25.74 | 25.39 | 0.72% | 10,329 |
| Jan 28, 2026 | 25.55 | 25.75 | 25.55 | 25.55 | 25.21 | - | 11,519 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.50 | 25.55 | 25.21 | -0.82% | 5,606 |
| Jan 26, 2026 | 25.98 | 25.98 | 25.76 | 25.76 | 25.42 | 0.04% | 430 |
| Jan 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.41 | 0.98% | 298 |
| Jan 20, 2026 | 25.63 | 25.63 | 25.50 | 25.50 | 25.16 | -1.12% | 2,274 |
| Jan 16, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.45 | 0.33% | 302 |
| Jan 15, 2026 | 25.75 | 25.75 | 25.58 | 25.71 | 25.37 | -0.06% | 1,500 |
| Jan 14, 2026 | 25.55 | 25.72 | 25.55 | 25.72 | 25.38 | - | 255 |
| Jan 13, 2026 | 25.68 | 25.72 | 25.68 | 25.72 | 25.38 | 0.82% | 350 |
| Jan 9, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.17 | -0.04% | 224 |
| Jan 5, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.18 | 0.08% | 100 |