HARL - Harleysville Financial Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201823.8523.8523.8523.8523.85215
Apr 19, 201824.0224.0223.8523.8523.8520,000
Apr 18, 201823.9023.9023.9023.9023.90-
Apr 17, 201823.9023.9023.9023.9023.90200
Apr 16, 201823.7423.8523.7423.8523.851,300
Apr 13, 201823.1023.7523.1023.7523.75500
Apr 12, 201824.0024.0023.4023.4023.401,300
Apr 11, 201823.5024.2023.5024.2024.20900
Apr 10, 201824.0024.0024.0024.0024.00-
Apr 09, 201824.0024.0024.0024.0024.00-
Apr 06, 201823.6024.2023.6024.0024.001,100
Apr 05, 201823.7023.7523.5023.5023.50900
Apr 04, 201823.7523.7523.7523.7523.75-
Apr 03, 201824.0024.0023.7523.7523.751,000
Apr 02, 201824.2524.2524.0024.0024.00500
Mar 29, 201824.4524.5524.4524.5524.556,600
Mar 28, 201824.2524.2524.2524.2524.25-
Mar 27, 201824.5024.5024.2524.2524.25300
Mar 26, 201824.5024.5024.2524.2524.25800
Mar 23, 201824.3724.3724.2524.2524.251,600
Mar 22, 201824.7524.7524.7524.7524.75-
Mar 21, 201824.7524.7524.7524.7524.753,900
Mar 20, 201824.0024.0024.0024.0024.00-
Mar 19, 201824.0024.0024.0024.0024.00100
Mar 16, 201825.0025.0025.0025.0025.00-
Mar 15, 201825.0025.0025.0025.0025.00-
Mar 14, 201825.0025.0025.0025.0025.00-
Mar 13, 201824.9525.0024.9525.0025.00400
Mar 12, 201825.0225.0225.0225.0225.02-
Mar 09, 201824.1025.0224.1025.0225.02700
Mar 08, 201823.5024.5223.5024.3124.313,800
Mar 07, 201823.2523.2523.2523.2523.25-
Mar 06, 201823.2523.2523.2523.2523.25-
Mar 05, 201823.2523.2523.2523.2523.25200
Mar 02, 201823.2523.7023.2523.5023.504,000
Mar 01, 201823.5523.5523.5523.5523.55200
Feb 28, 201823.8524.0023.8524.0024.0012,400
Feb 27, 201823.5024.0023.5024.0024.0018,100
Feb 26, 201823.2523.2523.2523.2523.25400
Feb 23, 201823.2523.5023.2023.5023.503,700
Feb 22, 201823.3023.3023.2523.2523.25300
Feb 21, 201824.0024.0023.2523.2523.251,700
Feb 20, 201823.7523.7523.7523.7523.75-
Feb 16, 201823.7523.7523.7523.7523.751,400
Feb 15, 201823.7523.7523.7523.7523.754,400
Feb 14, 201823.7523.7523.7523.7523.75-
Feb 13, 201823.2523.7523.2523.7523.75300
Feb 12, 201823.5023.5023.5023.5023.501,200
Feb 09, 201823.2523.2523.2523.2523.25-
Feb 08, 201823.5523.5523.2523.2523.251,200
Feb 07, 201823.7023.7023.7023.7023.70500
Feb 06, 201823.6024.0023.5023.5023.501,900
Feb 06, 20180.23 Dividend
Feb 05, 201823.8023.8023.8023.8023.57100
Feb 02, 201823.8524.0023.5224.0023.772,200
Feb 01, 201823.5023.5023.5023.5023.27-
Jan 31, 201823.5023.5023.5023.5023.27-
Jan 30, 201823.7023.7523.5023.5023.272,700
Jan 29, 201823.7523.7523.7523.7523.52-
Jan 26, 201823.7023.7523.7023.7523.52200
Jan 25, 201823.7523.7523.7523.7523.52-
Jan 24, 201823.5023.7523.5023.7523.521,500
Jan 23, 201823.7523.7523.5023.5023.27800
Jan 22, 201823.5023.5023.5023.5023.27-
Jan 19, 201823.7023.7023.5023.5023.27500
Jan 18, 201823.5024.0023.5024.0023.77900
Jan 17, 201823.5023.5023.5023.5023.27500
Jan 16, 201823.7023.7023.7023.7023.47-
Jan 12, 201823.6023.7023.6023.7023.47800
Jan 11, 201823.5023.5023.5023.5023.27-
Jan 10, 201823.5023.5023.5023.5023.271,100
Jan 09, 201823.5023.5023.5023.5023.27400
Jan 08, 201823.4723.5023.4723.5023.271,100
Jan 05, 201823.0023.4823.0023.4823.25500
Jan 04, 201823.0023.0023.0023.0022.78500
Jan 03, 201822.5522.5522.5522.5522.33700
Jan 02, 201822.9023.0022.3423.0022.781,800
Dec 29, 201723.2523.2523.2523.2523.03100
Dec 28, 201723.2523.2722.7023.0022.782,200
Dec 27, 201723.6023.6023.6023.6023.37-
Dec 26, 201723.6023.6023.6023.6023.37-
Dec 22, 201723.8523.8523.6023.6023.372,100
Dec 21, 201723.6023.6023.6023.6023.37200
Dec 20, 201723.6023.6023.6023.6023.37500
Dec 19, 201723.3523.4923.3523.4823.251,500
Dec 18, 201723.3523.3523.3523.3523.12100
Dec 15, 201723.0023.4923.0023.4923.26900
Dec 14, 201722.7522.7922.6022.6022.381,700
Dec 13, 201722.6022.6022.6022.6022.38900
Dec 12, 201722.5522.5522.5022.5022.282,700
Dec 11, 201722.6022.6022.6022.6022.38300
Dec 08, 201722.5022.5022.5022.5022.28200
Dec 07, 201722.2522.2522.2522.2522.03-
Dec 06, 201722.7022.7522.0322.2522.031,000
Dec 05, 201722.5022.7022.5022.7022.48300
Dec 04, 201722.4922.5022.4922.5022.28400
Dec 01, 201723.0023.0023.0023.0022.78-
Nov 30, 201723.0023.0023.0023.0022.78100
Nov 29, 201722.3022.5022.0322.5022.281,200
Nov 28, 201723.0023.0022.5322.5322.311,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...