Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:48AM ET - U.S. Markets close in 6 hours and 12 minutes. Dow  0.48% Nasdaq  0.47%

Harleysville Group Inc. (HGIC)

At 9:30AM ET: 32.23   0.23 (0.71%)

MORE ON HGIC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 32.49 32.88 31.77 32.46 18,700 32.46 20-Nov-09 31.82 32.09 31.82 32.09 18,000 32.09 19-Nov-09 32.02 32.21 31.86 31.94 27,600 31.94 18-Nov-09 32.17 32.56 32.00 32.20 21,400 32.20 17-Nov-09 31.23 32.23 31.23 32.19 26,000 32.19 16-Nov-09 31.47 31.92 30.05 31.81 27,200 31.81 13-Nov-09 31.28 31.34 30.57 31.21 21,100 31.21 12-Nov-09 32.02 32.24 31.21 31.21 21,700 31.21 11-Nov-09 32.25 32.92 31.75 32.15 24,700 32.15 10-Nov-09 32.45 32.45 31.73 31.94 20,000 31.94 9-Nov-09 32.10 32.31 31.90 32.18 40,600 32.18 6-Nov-09 31.45 31.94 31.45 31.78 18,400 31.78 5-Nov-09 31.36 31.88 31.10 31.83 42,900 31.83 4-Nov-09 31.58 32.35 31.14 31.17 58,500 31.17 3-Nov-09 31.09 31.40 30.65 31.40 36,300 31.40 2-Nov-09 31.44 31.44 30.76 31.43 41,300 31.43 30-Oct-09 31.94 31.94 31.19 31.33 53,900 31.33 29-Oct-09 32.72 32.72 31.85 32.23 31,200 32.23 28-Oct-09 32.44 33.12 32.36 32.46 41,600 32.46 27-Oct-09 32.65 33.12 32.44 32.47 30,400 32.47 26-Oct-09 32.75 33.61 32.43 32.51 42,000 32.51 23-Oct-09 33.33 33.69 32.50 32.82 30,500 32.82 22-Oct-09 32.87 33.47 32.06 33.32 22,700 33.32 21-Oct-09 33.24 33.95 32.75 32.88 30,500 32.88 20-Oct-09 34.19 34.19 33.16 33.38 31,400 33.38 19-Oct-09 33.84 34.35 33.76 34.06 29,000 34.06 16-Oct-09 33.47 33.82 33.25 33.64 26,600 33.64 15-Oct-09 33.92 34.15 33.55 33.83 27,600 33.83 14-Oct-09 33.67 34.17 33.55 34.17 27,800 34.17 13-Oct-09 33.67 33.93 32.93 33.42 36,700 33.42 12-Oct-09 33.55 34.38 33.55 33.79 21,400 33.79 9-Oct-09 33.16 33.74 32.64 33.71 38,500 33.71 8-Oct-09 33.82 34.25 33.17 33.28 47,700 33.28 7-Oct-09 33.44 33.83 33.44 33.59 43,100 33.59 6-Oct-09 32.64 33.47 32.16 33.43 73,900 33.43 5-Oct-09 31.94 32.34 31.77 32.32 66,600 32.32 2-Oct-09 31.31 32.12 31.31 31.89 33,600 31.89 1-Oct-09 31.58 32.04 31.55 31.58 46,700 31.58 30-Sep-09 32.25 32.25 31.55 31.65 51,300 31.65 29-Sep-09 32.41 32.54 31.66 32.18 26,400 32.18 28-Sep-09 31.69 32.63 31.69 32.44 27,900 32.44 25-Sep-09 31.55 32.36 31.51 31.62 31,600 31.62 24-Sep-09 31.79 32.02 31.50 31.52 31,100 31.52 23-Sep-09 31.62 32.24 31.50 31.56 26,300 31.56 22-Sep-09 31.58 31.80 31.45 31.66 35,900 31.66 21-Sep-09 31.24 31.79 31.19 31.50 29,000 31.50 18-Sep-09 31.18 31.91 31.18 31.44 86,500 31.44 17-Sep-09 30.55 31.06 30.43 31.04 51,500 31.04 16-Sep-09 30.69 30.74 30.05 30.45 334,800 30.45 15-Sep-09 31.27 31.58 30.74 30.75 99,900 30.75 14-Sep-09 31.35 31.57 31.07 31.24 35,900 31.24 11-Sep-09 31.45 31.54 31.05 31.42 32,000 31.42 11-Sep-09 $ 0.325 Dividend 10-Sep-09 31.60 31.97 31.30 31.50 24,800 31.18 9-Sep-09 31.47 31.68 31.29 31.54 30,000 31.21 8-Sep-09 31.74 31.74 31.07 31.48 99,400 31.16 4-Sep-09 31.93 31.93 31.55 31.76 48,600 31.43 3-Sep-09 31.68 31.99 31.50 31.92 153,900 31.59 2-Sep-09 31.68 31.98 31.35 31.50 24,000 31.18 1-Sep-09 32.16 32.83 31.60 31.78 39,500 31.45 31-Aug-09 32.25 32.98 32.21 32.41 51,400 32.08 28-Aug-09 33.42 33.42 32.41 32.49 23,500 32.15 27-Aug-09 33.00 33.03 32.60 32.99 22,700 32.65 26-Aug-09 32.85 33.40 32.71 33.05 37,600 32.71 25-Aug-09 32.77 33.13 32.10 32.98 35,200 32.64 24-Aug-09 32.13 33.06 32.13 32.61 23,100 32.27 21-Aug-09 32.17 32.98 31.48 32.83 74,300 32.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions