Other OTC - Delayed Quote USD

Harleysville Financial Corporation (HARL)

21.10 0.00 (0.00%)
As of 12:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 21.23 21.23 21.10 21.10 21.10 1,553
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 -
Apr 24, 2023 24.75 24.80 24.75 24.80 22.34 2,000

Related Tickers

AMBK American Bank Incorporated
16.10
-0.19%
 
QNBC QNB Corp.
23.75
+0.04%
 
EMYB Embassy Bancorp, Inc.
13.44
0.00%
 
ESSA ESSA Bancorp, Inc.
16.30
+1.87%
 
UNTY Unity Bancorp, Inc.
27.80
+1.04%
 
UVSP Univest Financial Corporation
20.02
+1.77%
 
CZNC Citizens & Northern Corporation
18.01
+0.17%
 
PGC Peapack-Gladstone Financial Corporation
25.16
+2.69%
 
PFS Provident Financial Services, Inc.
15.39
+1.25%
 
FULT Fulton Financial Corporation
15.39
+1.18%