Harleysville Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	33.42	33.42	33.30	33.30	33.30	-0.24%	1,534
Nov 11, 2026	33.34	33.38	33.34	33.38	33.38	0.18%	550
Nov 10, 2026	33.34	33.34	33.30	33.32	33.32	-0.27%	2,906
Nov 9, 2026	33.43	33.43	33.36	33.41	33.41	-0.09%	602
Nov 6, 2026	33.43	33.44	33.43	33.44	33.44	0.09%	442
Nov 5, 2026	33.10	33.41	32.75	33.41	33.41	-0.12%	10,706
Nov 4, 2026	33.35	33.45	33.30	33.45	33.45	1.21%	1,823
Nov 2, 2026	33.40	33.40	33.40	33.40	33.05	0.15%	390
Oct 29, 2026	33.35	33.35	33.35	33.35	33.00	-	104
Oct 28, 2026	33.35	33.35	33.35	33.35	33.00	0.15%	400
Oct 27, 2026	33.30	33.30	33.30	33.30	32.95	0.30%	894
Oct 22, 2026	33.10	33.39	33.05	33.20	32.85	0.30%	1,244
Oct 21, 2026	33.45	33.45	32.55	33.10	32.75	-0.60%	11,594
Oct 20, 2026	33.41	33.41	33.30	33.30	32.95	-0.30%	2,994
Oct 19, 2026	33.40	33.40	33.40	33.40	33.05	-	253
Oct 16, 2026	33.44	33.44	33.40	33.40	33.05	-	303
Oct 15, 2026	33.50	33.50	33.40	33.40	33.05	0.24%	735
Oct 14, 2026	33.31	33.32	33.31	33.32	32.97	-0.36%	510
Oct 13, 2026	33.44	33.44	33.44	33.44	33.09	-0.18%	150
Oct 12, 2026	33.30	33.50	33.30	33.50	33.15	-	796
Oct 9, 2026	33.50	33.50	33.50	33.50	33.15	0.69%	100
Oct 8, 2026	33.27	33.27	33.27	33.27	32.92	-	100
Oct 7, 2026	33.27	33.31	33.27	33.27	32.92	-0.09%	400
Oct 1, 2026	33.26	33.30	33.26	33.30	32.95	0.48%	216
Sep 30, 2026	33.14	33.14	33.14	33.14	32.79	-0.46%	120
Sep 29, 2026	33.30	33.30	33.29	33.29	32.94	-0.17%	200
Sep 28, 2026	33.25	33.35	33.25	33.35	33.00	0.30%	1,551
Sep 25, 2026	33.07	33.38	33.06	33.25	32.90	0.21%	1,232
Sep 24, 2026	33.38	33.38	33.06	33.18	32.83	-0.15%	833
Sep 22, 2026	33.23	33.23	33.23	33.23	32.88	-0.51%	100
Sep 21, 2026	33.40	33.40	33.06	33.40	33.05	-	903
Sep 18, 2026	33.40	33.40	33.40	33.40	33.05	-	100
Sep 16, 2026	33.42	33.45	33.40	33.40	33.05	-	600
Sep 14, 2026	33.40	33.43	33.40	33.40	33.05	-0.24%	539
Sep 11, 2026	33.48	33.48	33.48	33.48	33.13	0.24%	184
Sep 9, 2026	33.51	33.51	33.40	33.40	33.05	-0.33%	2,836
Sep 8, 2026	33.99	34.00	33.51	33.51	33.16	-1.44%	482
Sep 4, 2026	33.33	34.00	33.26	34.00	33.64	-2.02%	17,632
Aug 27, 2026	33.88	34.70	33.88	34.70	34.34	0.67%	942
Aug 26, 2026	34.00	34.47	34.00	34.47	34.11	-0.06%	280
Aug 25, 2026	33.50	34.73	33.50	34.49	34.13	-1.37%	610
Aug 24, 2026	34.97	34.97	34.97	34.97	34.60	-	120
Aug 21, 2026	33.15	35.39	33.15	34.97	34.60	-2.32%	4,336
Aug 20, 2026	35.80	35.80	35.80	35.80	35.42	-	431
Aug 19, 2026	35.80	35.80	35.80	35.80	35.42	-	289
Aug 18, 2026	34.20	35.80	34.20	35.80	35.42	0.90%	751
Aug 17, 2026	32.51	35.48	32.51	35.48	35.11	7.13%	3,301
Aug 14, 2026	32.50	33.12	32.50	33.12	32.77	2.70%	782
Aug 13, 2026	31.89	32.25	31.89	32.25	31.91	1.13%	1,827
Aug 12, 2026	31.44	31.89	31.25	31.89	31.56	1.40%	2,598