Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 12:11AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Harleysville Group Inc. (HGIC)

On Dec 18: 32.27   0.36 (1.13%)

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* 18-Dec-09 32.00 32.27 31.90 32.27 128,400 32.27 17-Dec-09 31.92 32.14 31.86 31.91 30,400 31.91 16-Dec-09 32.18 32.21 31.90 31.97 40,000 31.97 15-Dec-09 32.38 32.38 31.99 31.99 47,300 31.99 14-Dec-09 32.23 32.38 32.07 32.37 27,100 32.37 11-Dec-09 32.19 32.55 31.80 31.94 29,900 31.94 11-Dec-09 $ 0.325 Dividend 10-Dec-09 32.31 32.84 31.93 32.18 27,700 31.86 9-Dec-09 31.56 32.33 31.42 32.19 27,200 31.86 8-Dec-09 32.33 32.64 31.94 32.00 44,300 31.68 7-Dec-09 31.92 32.48 31.92 32.46 29,400 32.13 4-Dec-09 31.94 32.23 31.62 32.02 29,300 31.70 3-Dec-09 31.75 32.21 31.25 31.35 33,900 31.03 2-Dec-09 31.42 31.69 31.34 31.54 18,200 31.22 1-Dec-09 31.65 31.72 31.24 31.31 62,200 30.99 30-Nov-09 31.27 31.48 30.55 31.47 80,500 31.15 27-Nov-09 31.22 32.69 31.22 31.47 21,500 31.15 25-Nov-09 32.43 32.72 32.00 32.13 15,900 31.81 24-Nov-09 32.48 32.54 32.09 32.38 13,700 32.05 23-Nov-09 32.49 32.88 31.77 32.46 18,700 32.13 20-Nov-09 31.82 32.09 31.82 32.09 18,000 31.77 19-Nov-09 32.02 32.21 31.86 31.94 27,600 31.62 18-Nov-09 32.17 32.56 32.00 32.20 21,400 31.87 17-Nov-09 31.23 32.23 31.23 32.19 26,000 31.86 16-Nov-09 31.47 31.92 30.05 31.81 27,200 31.49 13-Nov-09 31.28 31.34 30.57 31.21 21,100 30.89 12-Nov-09 32.02 32.24 31.21 31.21 21,700 30.89 11-Nov-09 32.25 32.92 31.75 32.15 24,700 31.83 10-Nov-09 32.45 32.45 31.73 31.94 20,000 31.62 9-Nov-09 32.10 32.31 31.90 32.18 40,600 31.86 6-Nov-09 31.45 31.94 31.45 31.78 18,400 31.46 5-Nov-09 31.36 31.88 31.10 31.83 42,900 31.51 4-Nov-09 31.58 32.35 31.14 31.17 58,500 30.86 3-Nov-09 31.09 31.40 30.65 31.40 36,300 31.08 2-Nov-09 31.44 31.44 30.76 31.43 41,300 31.11 30-Oct-09 31.94 31.94 31.19 31.33 53,900 31.01 29-Oct-09 32.72 32.72 31.85 32.23 31,200 31.90 28-Oct-09 32.44 33.12 32.36 32.46 41,600 32.13 27-Oct-09 32.65 33.12 32.44 32.47 30,400 32.14 26-Oct-09 32.75 33.61 32.43 32.51 42,000 32.18 23-Oct-09 33.33 33.69 32.50 32.82 30,500 32.49 22-Oct-09 32.87 33.47 32.06 33.32 22,700 32.98 21-Oct-09 33.24 33.95 32.75 32.88 30,500 32.55 20-Oct-09 34.19 34.19 33.16 33.38 31,400 33.04 19-Oct-09 33.84 34.35 33.76 34.06 29,000 33.72 16-Oct-09 33.47 33.82 33.25 33.64 26,600 33.30 15-Oct-09 33.92 34.15 33.55 33.83 27,600 33.49 14-Oct-09 33.67 34.17 33.55 34.17 27,800 33.82 13-Oct-09 33.67 33.93 32.93 33.42 36,700 33.08 12-Oct-09 33.55 34.38 33.55 33.79 21,400 33.45 9-Oct-09 33.16 33.74 32.64 33.71 38,500 33.37 8-Oct-09 33.82 34.25 33.17 33.28 47,700 32.94 7-Oct-09 33.44 33.83 33.44 33.59 43,100 33.25 6-Oct-09 32.64 33.47 32.16 33.43 73,900 33.09 5-Oct-09 31.94 32.34 31.77 32.32 66,600 31.99 2-Oct-09 31.31 32.12 31.31 31.89 33,600 31.57 1-Oct-09 31.58 32.04 31.55 31.58 46,700 31.26 30-Sep-09 32.25 32.25 31.55 31.65 51,300 31.33 29-Sep-09 32.41 32.54 31.66 32.18 26,400 31.86 28-Sep-09 31.69 32.63 31.69 32.44 27,900 32.11 25-Sep-09 31.55 32.36 31.51 31.62 31,600 31.30 24-Sep-09 31.79 32.02 31.50 31.52 31,100 31.20 23-Sep-09 31.62 32.24 31.50 31.56 26,300 31.24 22-Sep-09 31.58 31.80 31.45 31.66 35,900 31.34 21-Sep-09 31.24 31.79 31.19 31.50 29,000 31.18 18-Sep-09 31.18 31.91 31.18 31.44 86,500 31.12 17-Sep-09 30.55 31.06 30.43 31.04 51,500 30.73 * 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