Harleysville Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	29.70	29.70	29.60	29.60	29.60	0.34%	2,488
Jul 1, 2026	29.50	29.50	29.40	29.50	29.50	-	2,529
Jun 30, 2026	29.30	29.50	29.30	29.50	29.50	0.82%	200
Jun 29, 2026	29.31	29.33	29.10	29.26	29.26	0.73%	1,967
Jun 26, 2026	29.10	29.10	29.05	29.05	29.05	-0.17%	287
Jun 25, 2026	29.21	29.25	29.01	29.10	29.10	0.69%	1,613
Jun 23, 2026	28.90	28.90	28.90	28.90	28.90	-	1,001
Jun 22, 2026	28.75	29.00	28.75	28.90	28.90	0.70%	700
Jun 18, 2026	28.70	28.70	28.70	28.70	28.70	-	200
Jun 17, 2026	29.00	29.00	28.25	28.70	28.70	0.53%	1,800
Jun 16, 2026	28.60	28.76	28.55	28.55	28.55	0.18%	2,233
Jun 12, 2026	28.50	28.57	28.50	28.50	28.50	0.80%	600
Jun 11, 2026	27.77	28.28	27.77	28.28	28.28	0.09%	2,439
Jun 10, 2026	27.65	28.49	27.55	28.25	28.25	-	3,037
Jun 9, 2026	27.76	28.48	27.55	28.25	28.25	-	2,700
Jun 5, 2026	27.75	28.25	27.50	28.25	28.25	-	1,877
Jun 4, 2026	28.24	28.25	28.24	28.25	28.25	0.04%	732
Jun 3, 2026	27.79	28.24	27.55	28.24	28.24	-0.88%	5,936
Jun 2, 2026	27.59	28.49	27.58	28.49	28.49	0.24%	2,150
Jun 1, 2026	27.55	28.75	27.55	28.42	28.42	-1.32%	4,825
May 28, 2026	27.93	28.80	27.93	28.80	28.80	-	619
May 27, 2026	27.55	28.80	27.55	28.80	28.80	1.05%	557
May 22, 2026	27.80	28.50	27.80	28.50	28.50	1.79%	322
May 21, 2026	28.25	28.25	27.84	28.00	28.00	-0.88%	2,873
May 20, 2026	28.00	28.25	28.00	28.25	28.25	1.12%	1,200
May 18, 2026	27.96	27.96	27.94	27.94	27.94	-0.22%	280
May 15, 2026	28.00	28.00	28.00	28.00	28.00	0.90%	430
May 13, 2026	27.80	28.03	27.75	27.75	27.75	-	10,491
May 12, 2026	28.15	28.15	27.72	27.75	27.75	0.91%	921
May 11, 2026	27.40	27.50	27.40	27.50	27.50	0.59%	1,501
May 7, 2026	27.30	27.34	27.30	27.34	27.34	0.33%	615
May 6, 2026	27.25	27.30	27.25	27.25	27.25	-0.10%	887
May 5, 2026	27.25	27.28	27.25	27.28	27.28	-0.70%	850
May 4, 2026	27.48	27.48	27.36	27.47	27.47	0.17%	710
May 1, 2026	27.42	27.42	27.42	27.42	27.42	-0.28%	174
Apr 29, 2026	27.50	27.50	27.50	27.50	27.50	0.73%	246
Apr 28, 2026	27.68	27.76	27.50	27.65	27.30	0.55%	2,942
Apr 27, 2026	27.51	27.51	27.50	27.50	27.15	-	757
Apr 24, 2026	27.65	27.65	27.50	27.50	27.15	-	1,299
Apr 23, 2026	27.50	27.50	27.50	27.50	27.15	-0.90%	849
Apr 22, 2026	27.77	27.77	27.75	27.75	27.40	-	426
Apr 21, 2026	27.85	27.86	27.75	27.75	27.40	-0.63%	1,086
Apr 20, 2026	27.93	27.93	27.93	27.93	27.57	-0.23%	160
Apr 17, 2026	27.99	27.99	27.99	27.99	27.64	0.72%	200
Apr 16, 2026	27.76	27.79	27.75	27.79	27.44	1.05%	1,315
Apr 15, 2026	27.00	27.50	27.00	27.50	27.15	1.85%	1,727
Apr 13, 2026	27.25	27.25	27.00	27.00	26.66	0.41%	546
Apr 9, 2026	26.89	26.89	26.89	26.89	26.55	0.07%	126
Apr 7, 2026	26.87	26.87	26.87	26.87	26.53	-0.11%	112
Apr 2, 2026	26.86	26.90	26.86	26.90	26.56	-	412