Get the Stockscreener App
28.50
2.01%
0.5625
After Hours:
25.50
-3.00
-10.53%
Harleysville Financial Corp Stock (HARL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $28.50 | $27.80 | $0.70 | 200.0 | +1.79% |
| May 21, 2026 | $28.25 | $27.84 | $0.41 | 2,873.0 | -0.88% |
| May 20, 2026 | $28.25 | $28.00 | $0.25 | 1,200.0 | +1.12% |
| May 18, 2026 | $27.96 | $27.94 | $0.0225 | 280.0 | -0.22% |
| May 15, 2026 | $28.00 | $28.00 | $0.00 | 430.0 | +0.90% |
| May 13, 2026 | $28.02 | $27.75 | $0.275 | 10,491.0 | +0.00% |
| May 12, 2026 | $28.15 | $27.72 | $0.4316 | 921.0 | +0.91% |
| May 11, 2026 | $27.50 | $27.40 | $0.10 | 1,501.0 | +0.59% |
| May 07, 2026 | $27.34 | $27.30 | $0.045 | 615.0 | +0.33% |
| May 06, 2026 | $27.30 | $27.25 | $0.05 | 887.0 | -0.10% |
| May 05, 2026 | $27.28 | $27.25 | $0.027 | 850.0 | -0.70% |
| May 04, 2026 | $27.48 | $27.36 | $0.12 | 710.0 | +0.17% |
| May 01, 2026 | $27.42 | $27.42 | $0.00 | 174.0 | -0.28% |
| Apr 29, 2026 | $27.50 | $27.50 | $0.00 | 246.0 | -0.54% |
| Apr 28, 2026 | $27.76 | $27.50 | $0.26 | 2,942.0 | +0.55% |
| Apr 27, 2026 | $27.51 | $27.50 | $0.01 | 757.0 | +0.00% |
Harleysville Financial Corp Stock (HARL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harleysville Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HARL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harleysville Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harleysville Financial Corp Stock (HARL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.50 | $27.25 | $1.25 | 21,454.0 | +3.64% |
| Apr, 2026 | $27.99 | $26.86 | $1.13 | 12,603.0 | +2.42% |
| Mar, 2026 | $27.48 | $26.75 | $0.73 | 12,632.0 | -0.75% |
| Feb, 2026 | $27.25 | $25.75 | $1.50 | 33,795.0 | +5.63% |
| Jan, 2026 | $25.98 | $25.50 | $0.4813 | 33,904.0 | +0.43% |
Harleysville Financial Corp Stock (HARL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.50 | $24.35 | $1.15 | 29,722.0 | +4.72% |
| Nov, 2025 | $25.25 | $24.20 | $1.05 | 29,980.0 | -0.94% |
| Oct, 2025 | $25.00 | $24.06 | $0.94 | 22,701.0 | +1.07% |
| Sep, 2025 | $24.50 | $24.00 | $0.50 | 13,838.0 | +2.13% |
| Aug, 2025 | $24.30 | $23.50 | $0.80 | 29,924.0 | -0.16% |
| Jul, 2025 | $24.00 | $22.38 | $1.62 | 15,882.0 | +7.92% |
| Jun, 2025 | $22.50 | $22.10 | $0.40 | 15,601.0 | -0.81% |
| May, 2025 | $23.62 | $21.75 | $1.88 | 22,509.0 | +2.44% |
| Apr, 2025 | $22.25 | $21.75 | $0.50 | 52,591.0 | -1.41% |
| Mar, 2025 | $23.50 | $22.03 | $1.47 | 62,451.0 | -0.68% |
| Feb, 2025 | $24.00 | $22.00 | $2.00 | 26,111.0 | -0.45% |
| Jan, 2025 | $22.62 | $22.04 | $0.58 | 14,716.0 | +0.50% |
Harleysville Financial Corp Stock (HARL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.49 | $22.00 | $0.49 | 28,159.0 | -1.25% |
| Nov, 2024 | $23.50 | $21.80 | $1.70 | 29,892.0 | +2.18% |
| Oct, 2024 | $22.57 | $22.00 | $0.5725 | 9,472.0 | +0.00% |
| Sep, 2024 | $22.50 | $21.50 | $1.00 | 29,351.0 | -0.45% |
| Aug, 2024 | $22.85 | $20.99 | $1.86 | 26,124.0 | +5.29% |
| Jul, 2024 | $22.13 | $20.99 | $1.14 | 10,715.0 | -0.76% |
| Jun, 2024 | $22.00 | $21.00 | $1.00 | 11,260.0 | -0.24% |
| May, 2024 | $21.84 | $20.75 | $1.09 | 32,931.0 | +2.17% |
| Apr, 2024 | $21.48 | $20.75 | $0.73 | 21,317.0 | -1.57% |
| Mar, 2024 | $21.81 | $21.00 | $0.81 | 22,156.0 | -3.96% |
| Feb, 2024 | $22.00 | $20.55 | $1.45 | 22,846.0 | -0.59% |
| Jan, 2024 | $22.25 | $21.76 | $0.49 | 20,541.0 | -0.05% |
0.27%
0.34%
Cap:
|
Volume (24h):