Harleysville Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.26	33.30	33.26	33.30	33.30	0.48%	216
Sep 30, 2026	33.14	33.14	33.14	33.14	33.14	-0.46%	120
Sep 29, 2026	33.30	33.30	33.29	33.29	33.29	-0.17%	200
Sep 28, 2026	33.25	33.35	33.25	33.35	33.35	0.30%	1,551
Sep 25, 2026	33.07	33.38	33.06	33.25	33.25	0.21%	1,232
Sep 24, 2026	33.38	33.38	33.06	33.18	33.18	-0.15%	833
Sep 22, 2026	33.23	33.23	33.23	33.23	33.23	-0.51%	100
Sep 21, 2026	33.40	33.40	33.06	33.40	33.40	-	903
Sep 18, 2026	33.40	33.40	33.40	33.40	33.40	-	100
Sep 16, 2026	33.42	33.45	33.40	33.40	33.40	-	600
Sep 14, 2026	33.40	33.43	33.40	33.40	33.40	-0.24%	539
Sep 11, 2026	33.48	33.48	33.48	33.48	33.48	0.24%	184
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