Harleysville Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	28.24	28.25	28.24	28.25	27.94	0.04%	732
Jun 3, 2026	27.79	28.24	27.55	28.24	27.93	-0.88%	5,936
Jun 2, 2026	27.59	28.49	27.58	28.49	28.18	0.24%	2,150
Jun 1, 2026	27.55	28.75	27.55	28.42	28.11	-1.32%	4,825
May 28, 2026	27.93	28.80	27.93	28.80	28.48	-	619
May 27, 2026	27.55	28.80	27.55	28.80	28.48	1.05%	557
May 22, 2026	27.80	28.50	27.80	28.50	28.19	1.79%	322
May 21, 2026	28.25	28.25	27.84	28.00	27.69	-0.88%	2,873
May 20, 2026	28.00	28.25	28.00	28.25	27.94	1.12%	1,200
May 18, 2026	27.96	27.96	27.94	27.94	27.63	-0.22%	280
May 15, 2026	28.00	28.00	28.00	28.00	27.69	0.90%	430
May 13, 2026	27.80	28.03	27.75	27.75	27.44	-	10,491
May 12, 2026	28.15	28.15	27.72	27.75	27.44	0.91%	921
May 11, 2026	27.40	27.50	27.40	27.50	27.20	0.59%	1,501
May 7, 2026	27.30	27.34	27.30	27.34	27.04	0.33%	615
May 6, 2026	27.25	27.30	27.25	27.25	26.95	-0.10%	887
May 5, 2026	27.25	27.28	27.25	27.28	26.98	-0.70%	850
May 4, 2026	27.48	27.48	27.36	27.47	27.17	0.17%	710
May 1, 2026	27.42	27.42	27.42	27.42	27.12	-0.28%	174
Apr 29, 2026	27.50	27.50	27.50	27.50	27.20	0.73%	246