Advertisement
U.S. markets closed

Harleysville Financial Corporation (HARL)

Other OTC - Other OTC Delayed Price. Currency in USD
21.08-0.10 (-0.50%)
At close: 11:44AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.0821.0821.0821.0821.08200
Mar 27, 202421.1921.1921.1921.1921.19200
Mar 26, 202421.8021.8021.8021.8021.80-
Mar 25, 202421.8021.8021.8021.8021.80-
Mar 22, 202421.8021.8021.8021.8021.80100
Mar 21, 202421.1521.8021.1521.7021.7012,500
Mar 20, 202421.0821.0821.0821.0821.08-
Mar 19, 202421.0721.0821.0521.0821.083,000
Mar 18, 202421.0721.0721.0721.0721.07100
Mar 15, 202421.0721.0721.0721.0721.07-
Mar 14, 202421.0721.0721.0721.0721.07300
Mar 13, 202421.0521.0521.0521.0521.05800
Mar 12, 202421.1721.1721.1021.1021.10700
Mar 11, 202421.1021.1221.1021.1221.12700
Mar 08, 202421.1021.1021.1021.1021.101,700
Mar 07, 202421.2521.2521.2521.2521.25-
Mar 06, 202421.2521.2521.2521.2521.25-
Mar 05, 202421.3021.3021.2521.2521.25300
Mar 04, 202421.8021.8021.0021.5021.501,300
Mar 01, 202421.8121.8121.8021.8021.80400
Feb 29, 202421.9521.9521.9521.9521.95-
Feb 28, 202421.9521.9521.9521.9521.95200
Feb 27, 202421.8521.8521.8021.8021.80300
Feb 26, 202421.9521.9521.9521.9521.95500
Feb 23, 202421.9421.9421.9421.9421.94100
Feb 22, 202421.5021.9421.5021.9421.947,500
Feb 21, 202421.3421.4021.3421.3621.362,000
Feb 20, 202421.3921.3920.6020.6020.601,500
Feb 16, 202421.0521.4021.0521.0721.07900
Feb 15, 202421.0021.1521.0021.0021.004,000
Feb 14, 202421.4721.4721.4721.4721.47100
Feb 13, 202421.0121.0121.0121.0121.01-
Feb 12, 202421.6021.6020.5521.0121.013,300
Feb 09, 202421.7021.7021.7021.7021.70-
Feb 08, 202421.6021.7021.6021.7021.70800
Feb 07, 202421.7521.7521.7021.7021.70200
Feb 06, 202421.6221.6221.6221.6221.62300
Feb 06, 20240.31 Dividend
Feb 05, 202421.9521.9521.9521.9521.64-
Feb 02, 202422.0022.0021.9521.9521.64700
Feb 01, 202422.0022.0022.0022.0021.69600
Jan 31, 202422.0822.0822.0822.0821.77-
Jan 30, 202422.0822.0822.0822.0821.77100
Jan 29, 202422.0022.0022.0022.0021.69100
Jan 26, 202422.1022.1021.9521.9521.644,200
Jan 25, 202421.9521.9521.9521.9521.64100
Jan 24, 202422.0922.0922.0922.0921.78400
Jan 23, 202422.0022.1022.0022.1021.793,700
Jan 22, 202422.0022.0022.0022.0021.69-
Jan 19, 202422.0522.0521.9522.0021.69400
Jan 18, 202422.1022.1022.1022.1021.79800
Jan 17, 202421.9721.9721.9721.9721.66-
Jan 16, 202421.9721.9721.9721.9721.66300
Jan 12, 202422.0022.0021.9521.9521.641,300
Jan 11, 202422.0322.0822.0322.0821.77400
Jan 10, 202421.9521.9521.9521.9521.64-
Jan 09, 202422.0022.0221.7621.9521.644,900
Jan 08, 202422.2022.2022.2022.2021.89300
Jan 05, 202422.2022.2022.0522.0521.741,700
Jan 04, 202422.1822.1822.1822.1821.87-
Jan 03, 202422.1522.1822.1022.1821.87800
Jan 02, 202422.1222.2522.1222.2521.941,100
Dec 29, 202322.1222.1222.0922.0921.781,500
Dec 28, 202322.1022.1022.1022.1021.79-
Dec 27, 202322.5022.5022.1022.1021.791,700
Dec 26, 202322.1022.5722.0522.0521.741,000
Dec 22, 202323.6423.9723.6423.9723.63300
Dec 21, 202322.8222.8222.1022.1021.791,200
Dec 20, 202322.5022.5022.5022.5022.18600
Dec 19, 202322.8122.8122.5122.5122.19500
Dec 18, 202322.7723.0022.6523.0022.681,000
Dec 15, 202322.1522.9822.1522.5022.1814,600
Dec 14, 202322.0822.5022.0822.4522.13600
Dec 13, 202321.5224.0021.5222.0021.693,900
Dec 12, 202321.4722.0421.4722.0421.73400
Dec 11, 202322.0722.0922.0022.0021.691,400
Dec 08, 202321.3621.8021.3021.3021.002,700
Dec 07, 202321.3821.4321.3521.3521.051,800
Dec 06, 202321.3021.3021.3021.3021.00-
Dec 05, 202321.5222.0021.3021.3021.002,300
Dec 04, 202322.2422.2621.2521.7421.435,800
Dec 01, 202323.0923.0922.0222.1021.797,500
Nov 30, 202323.3923.4023.0923.0922.761,800
Nov 29, 202323.0623.1023.0623.1022.77700
Nov 28, 202323.9723.9723.0523.0522.723,100
Nov 28, 20231.2 Dividend
Nov 27, 202324.7525.7024.7525.0023.4610,800
Nov 24, 202324.7024.7524.3724.5022.991,300
Nov 22, 202323.7925.0023.7925.0023.461,000
Nov 21, 202323.2523.4023.2523.4021.961,000
Nov 20, 202324.0024.0023.2523.2521.821,400
Nov 17, 202323.9124.0023.9124.0022.53300
Nov 16, 202323.4524.0023.3023.7522.298,100
Nov 15, 202321.0023.5021.0023.3521.925,700
Nov 14, 202320.9021.0020.0220.0218.791,300
Nov 13, 202322.0022.0021.0021.0019.711,100
Nov 10, 202321.0121.0121.0121.0119.72-
Nov 09, 202321.0121.0121.0121.0119.72200
Nov 08, 202321.0021.0021.0021.0019.71-
Nov 07, 202321.0021.0021.0021.0019.71300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...