Harleysville Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	33.51	33.51	33.40	33.40	33.40	-0.33%	2,836
Sep 8, 2026	33.99	34.00	33.51	33.51	33.51	-1.44%	482
Sep 4, 2026	33.33	34.00	33.26	34.00	34.00	-2.02%	17,632
Aug 27, 2026	33.88	34.70	33.88	34.70	34.70	0.67%	942
Aug 26, 2026	34.00	34.47	34.00	34.47	34.47	-0.06%	280
Aug 25, 2026	33.50	34.73	33.50	34.49	34.49	-1.37%	610
Aug 24, 2026	34.97	34.97	34.97	34.97	34.97	-	120
Aug 21, 2026	33.15	35.39	33.15	34.97	34.97	-2.32%	4,336
Aug 20, 2026	35.80	35.80	35.80	35.80	35.80	-	431
Aug 19, 2026	35.80	35.80	35.80	35.80	35.80	-	289
Aug 18, 2026	34.20	35.80	34.20	35.80	35.80	0.90%	751
Aug 17, 2026	32.51	35.48	32.51	35.48	35.48	7.13%	3,301
Aug 14, 2026	32.50	33.12	32.50	33.12	33.12	2.70%	782
Aug 13, 2026	31.89	32.25	31.89	32.25	32.25	1.13%	1,827
Aug 12, 2026	31.44	31.89	31.25	31.89	31.89	1.40%	2,598
Aug 11, 2026	31.45	31.45	31.45	31.45	31.45	0.90%	139
Aug 10, 2026	31.25	31.25	31.16	31.17	31.17	-0.10%	3,200
Aug 7, 2026	31.20	31.20	31.20	31.20	31.20	-0.03%	482
Aug 6, 2026	31.23	31.23	31.21	31.21	31.21	-0.26%	301
Aug 3, 2026	31.06	31.30	31.05	31.29	31.29	0.61%	763
Jul 30, 2026	31.10	31.10	31.10	31.10	31.10	-	273
Jul 29, 2026	30.50	31.88	30.50	31.10	31.10	-0.96%	1,336
Jul 28, 2026	31.56	31.75	31.44	31.75	31.40	0.79%	1,287
Jul 27, 2026	31.22	31.50	31.10	31.50	31.15	0.13%	2,628
Jul 24, 2026	30.71	31.46	30.70	31.46	31.11	0.61%	800
Jul 22, 2026	31.42	31.42	31.27	31.27	30.93	-0.41%	340
Jul 21, 2026	31.45	31.45	30.50	31.40	31.05	1.29%	1,700
Jul 20, 2026	31.04	31.04	31.00	31.00	30.66	-	620
Jul 17, 2026	30.76	31.48	30.76	31.00	30.66	0.81%	440
Jul 16, 2026	30.75	30.75	30.75	30.75	30.41	0.82%	100
Jul 15, 2026	30.00	31.49	30.00	30.50	30.16	1.90%	543
Jul 14, 2026	29.93	29.93	29.93	29.93	29.60	0.10%	101
Jul 13, 2026	29.90	29.90	29.90	29.90	29.57	0.23%	222
Jul 9, 2026	29.83	29.83	29.83	29.83	29.50	0.78%	1,010
Jul 6, 2026	29.70	29.70	29.60	29.60	29.27	0.34%	2,488
Jul 1, 2026	29.50	29.50	29.40	29.50	29.17	-	2,529
Jun 30, 2026	29.30	29.50	29.30	29.50	29.17	0.82%	200
Jun 29, 2026	29.31	29.33	29.10	29.26	28.94	0.73%	1,967
Jun 26, 2026	29.10	29.10	29.05	29.05	28.73	-0.17%	287
Jun 25, 2026	29.21	29.25	29.01	29.10	28.78	0.69%	1,613
Jun 23, 2026	28.90	28.90	28.90	28.90	28.58	-	1,001
Jun 22, 2026	28.75	29.00	28.75	28.90	28.58	0.70%	700
Jun 18, 2026	28.70	28.70	28.70	28.70	28.38	-	200
Jun 17, 2026	29.00	29.00	28.25	28.70	28.38	0.53%	1,800
Jun 16, 2026	28.60	28.76	28.55	28.55	28.24	0.18%	2,233
Jun 12, 2026	28.50	28.57	28.50	28.50	28.19	0.80%	600
Jun 11, 2026	27.77	28.28	27.77	28.28	27.96	0.09%	2,439
Jun 10, 2026	27.65	28.49	27.55	28.25	27.94	-	3,037
Jun 9, 2026	27.76	28.48	27.55	28.25	27.94	-	2,700
Jun 5, 2026	27.75	28.25	27.50	28.25	27.94	-	1,877