Harleysville Savings Financial Corp Historical Stock Prices

HARL 
$18.53
*  
-0.97
-4.97 %
Get HARL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HARL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 18.53 18.53 18.53 200
04/29/2016 18.53 18.53 18.53 18.53 200
04/28/2016 19.25 19.5 19.25 19.5 2,553
04/27/2016 19.5 19.5 19.5 19.5 300
04/26/2016 19.55 19.55 19.1 19.2 925
04/25/2016 19.2 19.5 19.2 19.5 1,520
04/22/2016 19 19 19 19 278
04/21/2016 18.74 19 18.74 19 1,656
04/20/2016 18.2 18.2 18.2 18.2 00
04/19/2016 18.2 18.35 18.2 18.2 2,201
04/18/2016 18.74 18.74 18.74 18.74 00
04/15/2016 18.74 18.74 18.74 18.74 00
04/14/2016 18.41 18.74 18.25 18.74 2,869
04/13/2016 18.41 18.41 18.41 18.41 00
04/12/2016 18.41 18.41 18.41 18.41 140
04/11/2016 18.45 18.45 18.16 18.16 1,000
04/08/2016 19 19 18.36 18.36 575
04/07/2016 19 19 19 19 00
04/06/2016 19 19 19 19 00
04/05/2016 19 19 19 19 00
04/04/2016 19 19 19 19 00
04/01/2016 19 19 19 19 00
03/31/2016 18.952 19 18.952 19 1,154
03/30/2016 18.5 18.5 18.5 18.5 725
03/29/2016 18.84 18.84 18.84 18.84 00
03/28/2016 18.49 18.84 18.49 18.84 259
03/24/2016 18.1 18.25 18.1 18.25 2,300
03/23/2016 18.44 18.44 18.05 18.05 669
03/22/2016 18.5 18.5 18.5 18.5 400
03/21/2016 18.05 18.05 18.05 18.05 00
03/18/2016 18.15 18.15 18.01 18.05 500
03/17/2016 18.8 18.8 18.8 18.8 00
03/16/2016 18.8 18.8 18.8 18.8 00
03/15/2016 18.06 18.8 18.06 18.8 810
03/14/2016 18.3 18.3 18.05 18.05 664
03/11/2016 18.3 18.3 18.3 18.3 103
03/10/2016 18.74 18.75 18.74 18.75 268
03/09/2016 18.05 18.05 18.05 18.05 00
03/08/2016 18.05 18.05 18.05 18.05 529
03/07/2016 18.74 18.74 18.05 18.6 1,232
03/04/2016 18.6 18.6 18.6 18.6 00
03/03/2016 18.14 18.6 18.1 18.6 300
03/02/2016 18.2 18.75 18.05 18.75 1,368
03/01/2016 18.55 18.55 18.55 18.55 00
02/29/2016 18.56 18.56 18.55 18.55 1,800
02/26/2016 18.39 18.95 18.39 18.51 1,424
02/25/2016 18.2 18.99 18.2 18.2 670
02/24/2016 18.98 18.98 18.2 18.2 98,129
02/23/2016 18.1 18.15 18.1 18.14 30,973
02/22/2016 18.1 18.1 18.05 18.1 10,291
02/19/2016 18.1 18.1 18.1 18.1 4,021
02/18/2016 18.1 18.1 18.1 18.1 500
02/17/2016 18.14 18.14 18.084 18.1 498
02/16/2016 18.1 18.1 18.1 18.1 1,053
02/12/2016 18.1 18.1 18 18 4,611
02/11/2016 18.03 18.03 18.03 18.03 00
02/10/2016 18.03 18.03 18.03 18.03 152
02/09/2016 18.25 18.25 18.25 18.25 00
02/08/2016 18.5 18.5 18.15 18.25 3,426
02/05/2016 18.45 18.5 18.45 18.5 2,684
02/04/2016 18.45 18.45 18.45 18.45 00
02/03/2016 18.45 18.45 18.45 18.45 100
02/02/2016 18.26 18.26 18.25 18.25 550
02/01/2016 18.25 18.25 18.25 18.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?