Harleysville Savings Bank (OP: HARL )
21.20
+0.19
(+0.90%)
Streaming Delayed Price
Updated: 11:29 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 23.99 | 24.00 | 23.75 | 23.75 | 678 | -0.25(-1.04%) |
| Sep 24, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) | |
| Sep 21, 2018 | 24.06 | 24.06 | 24.06 | 34 | +0.00(+0.00%) | |
| Sep 20, 2018 | 24.06 | 24.06 | 24.06 | 166 | +0.00(+0.00%) | |
| Sep 19, 2018 | 25.25 | 25.25 | 24.06 | 24.06 | 1,100 | -0.04(-0.17%) |
| Sep 18, 2018 | 24.10 | 24.10 | 24.10 | 47 | +0.00(+0.00%) | |
| Sep 17, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 7,050 | -0.27(-1.10%) |
| Sep 14, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 600 | +0.32(+1.32%) |
| Sep 13, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 400 | +0.00(+0.00%) |
| Sep 12, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | -0.05(-0.21%) |
| Sep 10, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.05(+0.21%) | |
| Sep 06, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.10(-0.41%) | |
| Sep 05, 2018 | 25.00 | 25.00 | 24.15 | 24.15 | 300 | -0.85(-3.40%) |
| Aug 30, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.50(+2.04%) | |
| Aug 29, 2018 | 24.65 | 24.65 | 24.40 | 24.50 | 900 | -0.25(-1.01%) |
| Aug 27, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.10(+0.41%) | |
| Aug 23, 2018 | 24.65 | 24.65 | 24.65 | 0 | -1.09(-4.23%) | |
| Aug 22, 2018 | 25.50 | 25.74 | 25.50 | 25.74 | 990 | +0.74(+2.96%) |
| Aug 21, 2018 | 24.65 | 25.00 | 24.65 | 25.00 | 1,890 | +0.35(+1.42%) |
| Aug 20, 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 2,197 | -1.34(-5.16%) |
| Aug 17, 2018 | 25.99 | 25.99 | 25.99 | 73 | +0.00(+0.00%) | |
| Aug 15, 2018 | 25.99 | 25.99 | 25.99 | 0 | +1.44(+5.87%) | |
| Aug 14, 2018 | 24.55 | 24.55 | 24.55 | 14 | +0.00(+0.00%) | |
| Aug 13, 2018 | 24.55 | 24.55 | 24.50 | 24.55 | 895 | -0.06(-0.24%) |
| Aug 08, 2018 | 24.61 | 24.61 | 24.61 | 0 | +0.26(+1.07%) | |
| Aug 07, 2018 | 24.50 | 24.50 | 24.35 | 24.35 | 1,045 | +0.05(+0.21%) |
| Aug 06, 2018 | 24.30 | 24.30 | 24.30 | 54 | +0.00(+0.00%) | |
| Aug 03, 2018 | 25.10 | 25.99 | 24.30 | 24.30 | 2,700 | -0.70(-2.80%) |
| Aug 02, 2018 | 24.50 | 25.00 | 24.50 | 25.00 | 1,330 | +0.50(+2.04%) |
| Aug 01, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 454 | -0.31(-1.23%) |
| Jul 31, 2018 | 24.50 | 25.02 | 24.50 | 24.81 | 2,000 | +0.56(+2.29%) |
| Jul 30, 2018 | 24.55 | 24.55 | 24.25 | 24.25 | 398 | -0.25(-1.02%) |
| Jul 26, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.16(+0.66%) | |
| Jul 24, 2018 | 24.34 | 24.34 | 24.34 | 2 | +0.34(+1.42%) | |
| Jul 23, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 666 | +0.20(+0.84%) |
| Jul 20, 2018 | 23.75 | 23.80 | 23.75 | 23.80 | 1,642 | +0.00(+0.00%) |
| Jul 19, 2018 | 23.70 | 23.80 | 23.70 | 23.80 | 1,125 | +0.10(+0.42%) |
| Jul 18, 2018 | 23.60 | 23.70 | 23.60 | 23.70 | 610 | +0.40(+1.72%) |
| Jul 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.00(-0.00%) | |
| Jul 13, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 450 | +0.00(+0.00%) |
| Jul 12, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.05(+0.22%) |
| Jul 10, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Jul 09, 2018 | 23.00 | 23.25 | 23.00 | 23.25 | 760 | +0.21(+0.91%) |
| Jul 06, 2018 | 23.40 | 23.40 | 22.80 | 23.04 | 1,737 | -0.36(-1.54%) |
| Jul 05, 2018 | 23.75 | 23.75 | 23.05 | 23.40 | 1,905 | -0.15(-0.64%) |
| Jul 03, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.45(-1.87%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
