Harleysville Financial Corporation (HARL)
OTCMKTS · Delayed Price · Currency is USD
27.28
-0.14 (-0.51%)
May 5, 2026, 4:00 PM EST
Harleysville Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.18% | 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 | -0.54% | 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 |
| Apr 1, 2026 | 26.88 | 26.90 | 26.88 | 26.90 | 26.56 | 0.19% | 400 |
| Mar 31, 2026 | 26.85 | 26.90 | 26.85 | 26.85 | 26.51 | -0.07% | 2,578 |
| Mar 30, 2026 | 26.87 | 26.91 | 26.87 | 26.87 | 26.53 | 0.07% | 421 |
| Mar 27, 2026 | 27.05 | 27.05 | 26.85 | 26.85 | 26.51 | -0.07% | 1,092 |
| Mar 25, 2026 | 26.94 | 26.94 | 26.87 | 26.87 | 26.53 | -0.11% | 261 |
| Mar 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.56 | 0.07% | 100 |
| Mar 23, 2026 | 26.86 | 26.88 | 26.86 | 26.88 | 26.54 | -0.19% | 494 |
| Mar 20, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.59 | -0.25% | 100 |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | 0.56% | 153 |
| Mar 16, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.51 | -0.56% | 2,500 |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | 0.93% | 293 |
| Mar 11, 2026 | 26.90 | 26.90 | 26.75 | 26.75 | 26.41 | -0.96% | 1,800 |
| Mar 9, 2026 | 27.20 | 27.48 | 27.00 | 27.01 | 26.67 | -0.26% | 2,527 |
| Mar 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.74 | 0.67% | 113 |
| Mar 3, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.56 | -0.56% | 2,503 |
| Feb 27, 2026 | 27.01 | 27.05 | 27.01 | 27.05 | 26.71 | -0.50% | 2,630 |
| Feb 26, 2026 | 27.25 | 27.25 | 27.19 | 27.19 | 26.84 | 0.55% | 391 |
| Feb 25, 2026 | 26.75 | 27.04 | 26.75 | 27.04 | 26.70 | 1.75% | 13,031 |
| Feb 24, 2026 | 26.74 | 26.74 | 26.50 | 26.58 | 26.24 | 0.19% | 1,437 |
| Feb 23, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.19 | -0.84% | 118 |
| Feb 20, 2026 | 26.50 | 26.79 | 26.50 | 26.75 | 26.41 | 0.94% | 4,249 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.16 | -1.85% | 100 |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | 0.93% | 344 |
| Feb 17, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.41 | - | 850 |
| Feb 13, 2026 | 26.40 | 26.75 | 26.25 | 26.75 | 26.41 | 0.94% | 2,927 |
| Feb 12, 2026 | 26.50 | 26.50 | 26.25 | 26.50 | 26.16 | 1.53% | 494 |
| Feb 11, 2026 | 27.14 | 27.14 | 26.10 | 26.10 | 25.77 | -1.47% | 1,612 |
| Feb 10, 2026 | 26.39 | 26.50 | 26.39 | 26.49 | 25.81 | 0.65% | 700 |
| Feb 9, 2026 | 26.43 | 26.43 | 26.24 | 26.32 | 25.64 | 0.23% | 547 |
| Feb 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 25.59 | -0.53% | 324 |
| Feb 5, 2026 | 26.39 | 26.40 | 26.39 | 26.40 | 25.72 | 0.60% | 449 |
| Feb 4, 2026 | 26.10 | 26.25 | 26.10 | 26.24 | 25.57 | 0.93% | 1,201 |