Other OTC - Delayed Quote • USD
Harleysville Financial Corporation (HARL)
At close: April 24 at 12:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | 3,100 |
Apr 23, 2024 | 21.23 | 21.23 | 21.10 | 21.10 | 21.10 | 2,900 |
Apr 22, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 500 |
Apr 19, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Apr 18, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 100 |
Apr 17, 2024 | 21.12 | 21.25 | 21.05 | 21.05 | 21.05 | 1,500 |
Apr 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1,500 |
Apr 15, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 4,000 |
Apr 12, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Apr 11, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 200 |
Apr 10, 2024 | 21.21 | 21.21 | 21.12 | 21.12 | 21.12 | 1,000 |
Apr 9, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2,000 |
Apr 8, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Apr 5, 2024 | 21.12 | 21.18 | 21.10 | 21.10 | 21.10 | 1,200 |
Apr 4, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 3, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 2, 2024 | 21.05 | 21.23 | 21.05 | 21.20 | 21.20 | 600 |
Apr 1, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 200 |
Mar 28, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
Mar 27, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 200 |
Mar 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 25, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Mar 21, 2024 | 21.15 | 21.80 | 21.15 | 21.70 | 21.70 | 12,500 |
Mar 20, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 19, 2024 | 21.07 | 21.08 | 21.05 | 21.08 | 21.08 | 3,000 |
Mar 18, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
Mar 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Mar 14, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
Mar 13, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 800 |
Mar 12, 2024 | 21.17 | 21.17 | 21.10 | 21.10 | 21.10 | 700 |
Mar 11, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | 700 |
Mar 8, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1,700 |
Mar 7, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 6, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 5, 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 300 |
Mar 4, 2024 | 21.80 | 21.80 | 21.00 | 21.50 | 21.50 | 1,300 |
Mar 1, 2024 | 21.81 | 21.81 | 21.80 | 21.80 | 21.80 | 400 |
Feb 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Feb 28, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 200 |
Feb 27, 2024 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 300 |
Feb 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 500 |
Feb 23, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 100 |
Feb 22, 2024 | 21.50 | 21.94 | 21.50 | 21.94 | 21.94 | 7,500 |
Feb 21, 2024 | 21.34 | 21.40 | 21.34 | 21.36 | 21.36 | 2,000 |
Feb 20, 2024 | 21.39 | 21.39 | 20.60 | 20.60 | 20.60 | 1,500 |
Feb 16, 2024 | 21.05 | 21.40 | 21.05 | 21.07 | 21.07 | 900 |
Feb 15, 2024 | 21.00 | 21.15 | 21.00 | 21.00 | 21.00 | 4,000 |
Feb 14, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 100 |
Feb 13, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Feb 12, 2024 | 21.60 | 21.60 | 20.55 | 21.01 | 21.01 | 3,300 |
Feb 9, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Feb 8, 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 800 |
Feb 7, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 200 |
Feb 6, 2024 | 0.31 Dividend | |||||
Feb 6, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 300 |
Feb 5, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
Feb 2, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.64 | 700 |
Feb 1, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 600 |
Jan 31, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.77 | - |
Jan 30, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.77 | 100 |
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 100 |
Jan 26, 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.64 | 4,200 |
Jan 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | 100 |
Jan 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.78 | 400 |
Jan 23, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.79 | 3,700 |
Jan 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | - |
Jan 19, 2024 | 22.05 | 22.05 | 21.95 | 22.00 | 21.69 | 400 |
Jan 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | 800 |
Jan 17, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.66 | - |
Jan 16, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.66 | 300 |
Jan 12, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.64 | 1,300 |
Jan 11, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 21.77 | 400 |
Jan 10, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
Jan 9, 2024 | 22.00 | 22.02 | 21.76 | 21.95 | 21.64 | 4,900 |
Jan 8, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | 300 |
Jan 5, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 21.74 | 1,700 |
Jan 4, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.87 | - |
Jan 3, 2024 | 22.15 | 22.18 | 22.10 | 22.18 | 21.87 | 800 |
Jan 2, 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 21.94 | 1,100 |
Dec 29, 2023 | 22.12 | 22.12 | 22.09 | 22.09 | 21.78 | 1,500 |
Dec 28, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
Dec 27, 2023 | 22.50 | 22.50 | 22.10 | 22.10 | 21.79 | 1,700 |
Dec 26, 2023 | 22.10 | 22.57 | 22.05 | 22.05 | 21.74 | 1,000 |
Dec 22, 2023 | 23.64 | 23.97 | 23.64 | 23.97 | 23.63 | 300 |
Dec 21, 2023 | 22.82 | 22.82 | 22.10 | 22.10 | 21.79 | 1,200 |
Dec 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.18 | 600 |
Dec 19, 2023 | 22.81 | 22.81 | 22.51 | 22.51 | 22.19 | 500 |
Dec 18, 2023 | 22.77 | 23.00 | 22.65 | 23.00 | 22.68 | 1,000 |
Dec 15, 2023 | 22.15 | 22.98 | 22.15 | 22.50 | 22.18 | 14,600 |
Dec 14, 2023 | 22.08 | 22.50 | 22.08 | 22.45 | 22.13 | 600 |
Dec 13, 2023 | 21.52 | 24.00 | 21.52 | 22.00 | 21.69 | 3,900 |
Dec 12, 2023 | 21.47 | 22.04 | 21.47 | 22.04 | 21.73 | 400 |
Dec 11, 2023 | 22.07 | 22.09 | 22.00 | 22.00 | 21.69 | 1,400 |
Dec 8, 2023 | 21.36 | 21.80 | 21.30 | 21.30 | 21.00 | 2,700 |
Dec 7, 2023 | 21.38 | 21.43 | 21.35 | 21.35 | 21.05 | 1,800 |
Dec 6, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.00 | - |
Dec 5, 2023 | 21.52 | 22.00 | 21.30 | 21.30 | 21.00 | 2,300 |
Dec 4, 2023 | 22.24 | 22.26 | 21.25 | 21.74 | 21.43 | 5,800 |
Dec 1, 2023 | 23.09 | 23.09 | 22.02 | 22.10 | 21.79 | 7,500 |
Nov 30, 2023 | 23.39 | 23.40 | 23.09 | 23.09 | 22.76 | 1,800 |
Nov 29, 2023 | 23.06 | 23.10 | 23.06 | 23.10 | 22.77 | 700 |
Nov 28, 2023 | 1.20 Dividend | |||||
Nov 28, 2023 | 23.97 | 23.97 | 23.05 | 23.05 | 22.72 | 3,100 |
Nov 27, 2023 | 24.75 | 25.70 | 24.75 | 25.00 | 23.46 | 10,800 |
Nov 24, 2023 | 24.70 | 24.75 | 24.37 | 24.50 | 22.99 | 1,300 |
Nov 22, 2023 | 23.79 | 25.00 | 23.79 | 25.00 | 23.46 | 1,000 |
Nov 21, 2023 | 23.25 | 23.40 | 23.25 | 23.40 | 21.96 | 1,000 |
Nov 20, 2023 | 24.00 | 24.00 | 23.25 | 23.25 | 21.82 | 1,400 |
Nov 17, 2023 | 23.91 | 24.00 | 23.91 | 24.00 | 22.53 | 300 |
Nov 16, 2023 | 23.45 | 24.00 | 23.30 | 23.75 | 22.29 | 8,100 |
Nov 15, 2023 | 21.00 | 23.50 | 21.00 | 23.35 | 21.92 | 5,700 |
Nov 14, 2023 | 20.90 | 21.00 | 20.02 | 20.02 | 18.79 | 1,300 |
Nov 13, 2023 | 22.00 | 22.00 | 21.00 | 21.00 | 19.71 | 1,100 |
Nov 10, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.72 | - |
Nov 9, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.72 | 200 |
Nov 8, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 19.71 | - |
Nov 7, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 19.71 | 300 |
Nov 6, 2023 | 19.76 | 21.00 | 19.76 | 21.00 | 19.71 | 300 |
Nov 3, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.24 | 200 |
Nov 2, 2023 | 19.99 | 20.00 | 19.59 | 19.59 | 18.39 | 300 |
Nov 1, 2023 | 19.51 | 19.55 | 19.51 | 19.55 | 18.35 | 900 |
Oct 31, 2023 | 0.30 Dividend | |||||
Oct 31, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 18.13 | - |
Oct 30, 2023 | 20.37 | 21.00 | 19.32 | 19.32 | 17.85 | 1,800 |
Oct 27, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 18.83 | 300 |
Oct 26, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 19.05 | - |
Oct 25, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 19.05 | - |
Oct 24, 2023 | 20.05 | 20.62 | 19.30 | 20.62 | 19.05 | 2,200 |
Oct 23, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 19.40 | - |
Oct 20, 2023 | 21.99 | 21.99 | 21.00 | 21.00 | 19.40 | 1,000 |
Oct 19, 2023 | 20.89 | 21.64 | 20.89 | 21.64 | 19.99 | 1,500 |
Oct 18, 2023 | 19.84 | 20.50 | 19.84 | 20.50 | 18.94 | 2,000 |
Oct 17, 2023 | 21.90 | 21.90 | 19.10 | 19.77 | 18.27 | 7,700 |
Oct 16, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20.24 | - |
Oct 13, 2023 | 21.50 | 21.90 | 21.50 | 21.90 | 20.24 | 2,000 |
Oct 12, 2023 | 21.18 | 21.18 | 20.90 | 21.00 | 19.40 | 3,900 |
Oct 11, 2023 | 21.80 | 21.80 | 21.25 | 21.25 | 19.63 | 2,300 |
Oct 10, 2023 | 22.30 | 22.30 | 21.80 | 21.80 | 20.14 | 2,500 |
Oct 9, 2023 | 22.60 | 22.60 | 22.25 | 22.28 | 20.59 | 2,400 |
Oct 6, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20.88 | 1,400 |
Oct 5, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20.88 | - |
Oct 4, 2023 | 22.60 | 23.13 | 22.60 | 22.60 | 20.88 | 52,200 |
Oct 3, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20.88 | - |
Oct 2, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20.88 | - |
Sep 29, 2023 | 22.75 | 22.75 | 22.60 | 22.60 | 20.88 | 8,400 |
Sep 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 21.25 | - |
Sep 27, 2023 | 22.66 | 23.00 | 22.60 | 23.00 | 21.25 | 2,600 |
Sep 26, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20.88 | 700 |
Sep 25, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 21.18 | - |
Sep 22, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 21.18 | 100 |
Sep 21, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 20.97 | - |
Sep 20, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 20.97 | 200 |
Sep 19, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 20.84 | - |
Sep 18, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 20.84 | - |
Sep 15, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 20.84 | - |
Sep 14, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 20.84 | - |
Sep 13, 2023 | 22.56 | 22.56 | 22.55 | 22.55 | 20.84 | 1,400 |
Sep 12, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 20.79 | 2,600 |
Sep 11, 2023 | 22.39 | 22.55 | 22.39 | 22.50 | 20.79 | 800 |
Sep 8, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.07 | - |
Sep 7, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.07 | 100 |
Sep 6, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 20.79 | - |
Sep 5, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 20.79 | 100 |
Sep 1, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 20.79 | 400 |
Aug 31, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 20.79 | 400 |
Aug 30, 2023 | 22.46 | 23.50 | 22.46 | 22.65 | 20.93 | 700 |
Aug 29, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 20.79 | 100 |
Aug 28, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 20.79 | 600 |
Aug 25, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 20.68 | - |
Aug 24, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 20.68 | - |
Aug 23, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 20.68 | 400 |
Aug 22, 2023 | 22.31 | 22.35 | 22.30 | 22.30 | 20.60 | 1,200 |
Aug 21, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 21.71 | - |
Aug 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 21.71 | - |
Aug 17, 2023 | 23.49 | 23.50 | 23.48 | 23.50 | 21.71 | 1,400 |
Aug 16, 2023 | 22.30 | 23.50 | 22.30 | 23.50 | 21.71 | 8,400 |
Aug 15, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 20.90 | - |
Aug 14, 2023 | 22.75 | 23.25 | 22.62 | 22.62 | 20.90 | 500 |
Aug 11, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 20.60 | 200 |
Aug 10, 2023 | 23.00 | 23.00 | 22.30 | 22.35 | 20.65 | 5,500 |
Aug 9, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 21.02 | 200 |
Aug 8, 2023 | 23.20 | 23.21 | 23.20 | 23.21 | 21.45 | 300 |
Aug 7, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 21.14 | - |
Aug 4, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 21.14 | - |
Aug 3, 2023 | 22.75 | 22.88 | 22.75 | 22.88 | 21.14 | 1,200 |
Aug 2, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 21.17 | 500 |
Aug 1, 2023 | 0.30 Dividend | |||||
Aug 1, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.30 | - |
Jul 31, 2023 | 23.05 | 23.50 | 23.05 | 23.05 | 21.02 | 2,400 |
Jul 28, 2023 | 23.18 | 23.30 | 23.00 | 23.00 | 20.97 | 500 |
Jul 27, 2023 | 23.05 | 23.05 | 23.00 | 23.00 | 20.97 | 300 |
Jul 26, 2023 | 23.00 | 23.18 | 23.00 | 23.18 | 21.14 | 1,200 |
Jul 25, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.02 | - |
Jul 24, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.02 | - |
Jul 21, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.02 | 300 |
Jul 20, 2023 | 23.00 | 23.00 | 22.89 | 23.00 | 20.97 | 2,000 |
Jul 19, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 20.97 | 600 |
Jul 18, 2023 | 22.38 | 23.85 | 22.38 | 23.85 | 21.75 | 2,100 |
Jul 17, 2023 | 22.25 | 22.41 | 22.25 | 22.41 | 20.44 | 500 |
Jul 14, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 20.29 | 100 |
Jul 13, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 20.29 | 100 |
Jul 12, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 20.37 | 700 |
Jul 11, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 20.29 | - |
Jul 10, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 20.29 | 100 |
Jul 7, 2023 | 22.25 | 23.00 | 22.25 | 22.50 | 20.52 | 10,400 |
Jul 6, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 20.36 | - |
Jul 5, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 20.36 | 100 |
Jul 3, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 20.29 | 300 |
Jun 30, 2023 | 22.30 | 22.30 | 22.25 | 22.25 | 20.29 | 3,000 |
Jun 29, 2023 | 22.63 | 22.63 | 22.26 | 22.26 | 20.30 | 4,300 |
Jun 28, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 20.30 | - |
Jun 27, 2023 | 22.26 | 22.50 | 22.26 | 22.26 | 20.30 | 1,200 |
Jun 26, 2023 | 22.26 | 22.37 | 22.26 | 22.37 | 20.40 | 2,200 |
Jun 23, 2023 | 22.75 | 22.75 | 22.62 | 22.62 | 20.63 | 12,800 |
Jun 22, 2023 | 22.62 | 22.70 | 22.62 | 22.70 | 20.70 | 2,400 |
Jun 21, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 20.63 | 6,800 |
Jun 20, 2023 | 23.00 | 23.00 | 22.74 | 22.89 | 20.87 | 500 |
Jun 16, 2023 | 23.31 | 23.31 | 22.00 | 22.00 | 20.06 | 400 |
Jun 15, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 20.97 | - |
Jun 14, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 20.97 | 400 |
Jun 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 20.97 | 800 |
Jun 12, 2023 | 23.01 | 23.01 | 23.00 | 23.00 | 20.97 | 700 |
Jun 9, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 21.29 | 12,500 |
Jun 8, 2023 | 23.18 | 23.50 | 23.00 | 23.00 | 20.97 | 1,600 |
Jun 7, 2023 | 23.01 | 23.01 | 23.00 | 23.00 | 20.97 | 1,500 |
Jun 6, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 20.97 | 4,800 |
Jun 5, 2023 | 23.05 | 23.18 | 23.05 | 23.18 | 21.14 | 200 |
Jun 2, 2023 | 23.00 | 23.05 | 23.00 | 23.05 | 21.02 | 1,800 |
Jun 1, 2023 | 23.00 | 23.10 | 23.00 | 23.00 | 20.97 | 2,700 |
May 31, 2023 | 23.49 | 23.49 | 23.00 | 23.00 | 20.97 | 1,900 |
May 30, 2023 | 23.00 | 23.09 | 23.00 | 23.09 | 21.06 | 300 |
May 26, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 21.02 | 500 |
May 25, 2023 | 23.30 | 23.30 | 23.05 | 23.05 | 21.02 | 1,300 |
May 24, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.25 | 100 |
May 23, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 21.43 | 1,800 |
May 22, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 22.10 | - |
May 19, 2023 | 24.25 | 24.25 | 24.23 | 24.23 | 22.10 | 7,100 |
May 18, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 22.80 | - |
May 17, 2023 | 24.09 | 25.00 | 23.50 | 25.00 | 22.80 | 9,400 |
May 16, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 21.97 | - |
May 15, 2023 | 24.09 | 24.09 | 23.75 | 24.09 | 21.97 | 1,000 |
May 12, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 21.07 | - |
May 11, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 21.07 | 3,700 |
May 10, 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 21.07 | 300 |
May 9, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 21.28 | - |
May 8, 2023 | 23.97 | 23.97 | 23.21 | 23.33 | 21.28 | 800 |
May 5, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 21.87 | - |
May 4, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 21.87 | - |
May 3, 2023 | 24.34 | 24.34 | 23.98 | 23.98 | 21.87 | 1,700 |
May 2, 2023 | 0.30 Dividend | |||||
May 2, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 22.25 | - |
May 1, 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 21.98 | 500 |
Apr 28, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 22.15 | 100 |
Apr 27, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 22.22 | - |
Apr 26, 2023 | 24.90 | 24.90 | 24.67 | 24.67 | 22.22 | 12,500 |
Apr 25, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 22.34 | - |
Related Tickers
AMBK American Bank Incorporated
16.10
0.00%
QNBC QNB Corp.
23.60
-0.63%
EMYB Embassy Bancorp, Inc.
13.40
-0.30%
ESSA ESSA Bancorp, Inc.
16.85
+3.25%
UNTY Unity Bancorp, Inc.
27.74
+0.40%
CZNC Citizens & Northern Corporation
17.85
-0.17%
UVSP Univest Financial Corporation
20.00
0.00%
PGC Peapack-Gladstone Financial Corporation
22.88
-8.63%
PPBI Pacific Premier Bancorp, Inc.
22.74
+0.62%
FULT Fulton Financial Corporation
15.52
+1.17%