UK markets closed

Harleysville Financial Corporation (HARL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.00+0.25 (+1.20%)
At close: 03:13PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.0021.0021.0021.0021.00200
02 May 202420.7620.7620.7520.7520.754,000
01 May 202420.7520.7520.7520.7520.75-
30 Apr 202420.7520.7520.7520.7520.75100
30 Apr 20240.31 Dividend
29 Apr 202421.2521.2521.2121.2520.94800
26 Apr 202421.2321.2321.0521.0520.74400
25 Apr 202421.0521.0521.0521.0520.741,100
24 Apr 202421.1521.1521.0521.0520.743,100
23 Apr 202421.2321.2321.1021.1020.792,900
22 Apr 202421.1021.1021.1021.1020.79500
19 Apr 202421.2321.2321.2321.2320.92-
18 Apr 202421.2321.2321.2321.2320.92100
17 Apr 202421.1221.2521.0521.0520.741,500
16 Apr 202421.0521.0521.0521.0520.741,500
15 Apr 202421.0521.0521.0521.0520.744,000
12 Apr 202421.0521.0521.0521.0520.74-
11 Apr 202421.0521.0521.0521.0520.74200
10 Apr 202421.2121.2121.1221.1220.811,000
09 Apr 202421.0521.0521.0521.0520.742,000
08 Apr 202421.1021.1021.1021.1020.79-
05 Apr 202421.1221.1821.1021.1020.791,200
04 Apr 202421.2021.2021.2021.2020.89-
03 Apr 202421.2021.2021.2021.2020.89-
02 Apr 202421.0521.2321.0521.2020.89600
01 Apr 202421.4821.4821.4821.4821.17200
28 Mar 202421.0821.0821.0821.0820.77200
27 Mar 202421.1921.1921.1921.1920.88200
26 Mar 202421.8021.8021.8021.8021.48-
25 Mar 202421.8021.8021.8021.8021.48-
22 Mar 202421.8021.8021.8021.8021.48100
21 Mar 202421.1521.8021.1521.7021.3812,500
20 Mar 202421.0821.0821.0821.0820.77-
19 Mar 202421.0721.0821.0521.0820.773,000
18 Mar 202421.0721.0721.0721.0720.76100
15 Mar 202421.0721.0721.0721.0720.76-
14 Mar 202421.0721.0721.0721.0720.76300
13 Mar 202421.0521.0521.0521.0520.74800
12 Mar 202421.1721.1721.1021.1020.79700
11 Mar 202421.1021.1221.1021.1220.81700
08 Mar 202421.1021.1021.1021.1020.791,700
07 Mar 202421.2521.2521.2521.2520.94-
06 Mar 202421.2521.2521.2521.2520.94-
05 Mar 202421.3021.3021.2521.2520.94300
04 Mar 202421.8021.8021.0021.5021.191,300
01 Mar 202421.8121.8121.8021.8021.48400
29 Feb 202421.9521.9521.9521.9521.63-
28 Feb 202421.9521.9521.9521.9521.63200
27 Feb 202421.8521.8521.8021.8021.48300
26 Feb 202421.9521.9521.9521.9521.63500
23 Feb 202421.9421.9421.9421.9421.62100
22 Feb 202421.5021.9421.5021.9421.627,500
21 Feb 202421.3421.4021.3421.3621.052,000
20 Feb 202421.3921.3920.6020.6020.301,500
16 Feb 202421.0521.4021.0521.0720.76900
15 Feb 202421.0021.1521.0021.0020.694,000
14 Feb 202421.4721.4721.4721.4721.16100
13 Feb 202421.0121.0121.0121.0120.70-
12 Feb 202421.6021.6020.5521.0120.703,300
09 Feb 202421.7021.7021.7021.7021.38-
08 Feb 202421.6021.7021.6021.7021.38800
07 Feb 202421.7521.7521.7021.7021.38200
06 Feb 202421.6221.6221.6221.6221.30300
06 Feb 20240.31 Dividend
05 Feb 202421.9521.9521.9521.9521.32-
02 Feb 202422.0022.0021.9521.9521.32700
01 Feb 202422.0022.0022.0022.0021.37600
31 Jan 202422.0822.0822.0822.0821.45-
30 Jan 202422.0822.0822.0822.0821.45100
29 Jan 202422.0022.0022.0022.0021.37100
26 Jan 202422.1022.1021.9521.9521.324,200
25 Jan 202421.9521.9521.9521.9521.32100
24 Jan 202422.0922.0922.0922.0921.46400
23 Jan 202422.0022.1022.0022.1021.473,700
22 Jan 202422.0022.0022.0022.0021.37-
19 Jan 202422.0522.0521.9522.0021.37400
18 Jan 202422.1022.1022.1022.1021.47800
17 Jan 202421.9721.9721.9721.9721.34-
16 Jan 202421.9721.9721.9721.9721.34300
12 Jan 202422.0022.0021.9521.9521.321,300
11 Jan 202422.0322.0822.0322.0821.45400
10 Jan 202421.9521.9521.9521.9521.32-
09 Jan 202422.0022.0221.7621.9521.324,900
08 Jan 202422.2022.2022.2022.2021.57300
05 Jan 202422.2022.2022.0522.0521.421,700
04 Jan 202422.1822.1822.1822.1821.55-
03 Jan 202422.1522.1822.1022.1821.55800
02 Jan 202422.1222.2522.1222.2521.621,100
29 Dec 202322.1222.1222.0922.0921.461,500
28 Dec 202322.1022.1022.1022.1021.47-
27 Dec 202322.5022.5022.1022.1021.471,700
26 Dec 202322.1022.5722.0522.0521.421,000
22 Dec 202323.6423.9723.6423.9723.29300
21 Dec 202322.8222.8222.1022.1021.471,200
20 Dec 202322.5022.5022.5022.5021.86600
19 Dec 202322.8122.8122.5122.5121.87500
18 Dec 202322.7723.0022.6523.0022.341,000
15 Dec 202322.1522.9822.1522.5021.8614,600
14 Dec 202322.0822.5022.0822.4521.81600
13 Dec 202321.5224.0021.5222.0021.373,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...