HARLEYSVILLE SAVINGS FINL Historical Stock Prices

HARL 
$18
*  
-0.50
-2.70 %
Get HARL Alerts
*Delayed - data as of May 4, 2015 13:27 ET  -  Find a broker to begin trading HARL now


Community Rating:
View:    HARL Real Time
 
 
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 01-FEB-2015 TO 01-MAY-2015

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.
13:27 N/A  18.30  18  18 1,177
05/01/2015 18.5 18.5 18.5 18.5 00
04/30/2015 18.5 18.5 18.5 18.5 439
04/29/2015 18.55 18.55 18.55 18.55 1,267
04/28/2015 18.65 18.65 18.5 18.5 1,200
04/27/2015 18.69 19 18.69 18.9 705
04/24/2015 18.5 18.5 18.5 18.5 00
04/23/2015 18.5 18.5 18.5 18.5 300
04/22/2015 18.45 18.45 18.45 18.45 00
04/21/2015 18.45 18.45 18.45 18.45 5,571
04/20/2015 18.45 18.45 18.45 18.45 00
04/17/2015 18.45 18.5 18.45 18.45 1,200
04/16/2015 18.4 18.4 18.4 18.4 00
04/15/2015 18.4 18.4 18.4 18.4 00
04/14/2015 18.4 18.4 18.4 18.4 407
04/13/2015 18.41 18.41 18.35 18.35 1,600
04/10/2015 18.4 18.4 18.4 18.4 00
04/09/2015 18.4 18.4 18.4 18.4 343
04/08/2015 18.4 18.4001 18.4 18.4001 1,181
04/07/2015 18.6 18.6 18.6 18.6 111
04/06/2015 18.5 18.5 18.5 18.5 00
04/02/2015 18.5 18.5 18.5 18.5 348
04/01/2015 18.35 18.35 18.35 18.35 00
03/31/2015 18.4 18.4 18.35 18.35 675
03/30/2015 18.35 18.71 18.35 18.5 1,326
03/27/2015 18.34 18.34 18.34 18.34 00
03/26/2015 18.4 18.4 18.34 18.34 518
03/25/2015 18.31 18.31 18.31 18.31 100
03/24/2015 18.32 18.32 18.31 18.31 697
03/23/2015 18.31 18.31 18.31 18.31 00
03/20/2015 18.31 18.31 18.31 18.31 00
03/19/2015 18.31 18.31 18.31 18.31 270
03/18/2015 18.55 18.55 18.25 18.25 1,900
03/17/2015 18.5 18.5 18.5 18.5 00
03/16/2015 19 19 18.5 18.5 880
03/13/2015 18.5 18.5 18.5 18.5 137
03/12/2015 18.75 18.75 18.75 18.75 200
03/11/2015 18.26 18.26 18.26 18.26 00
03/10/2015 19.1 19.1 18.2 18.26 3,050
03/09/2015 19.9 19.9 19.9 19.9 758
03/06/2015 18.25 18.6 18.25 18.6 1,021
03/05/2015 18.25 18.25 18.25 18.25 200
03/04/2015 18.25 18.25 18.25 18.25 00
03/03/2015 18.25 18.25 18.25 18.25 400
03/02/2015 19 19 18.55 18.55 1,131
02/27/2015 18.15 20 18.15 18.5 12,751
02/26/2015 18.25 18.25 18.25 18.25 1,521
02/25/2015 18.15 18.38 18.1 18.25 5,899
02/24/2015 18.1 18.1 18.02 18.02 2,294
02/23/2015 18.1 18.1 18.01 18.01 1,279
02/20/2015 18 18.25 18 18.01 18,043
02/19/2015 18 18 17.95 17.95 1,300
02/18/2015 18.25 18.25 18 18 5,316
02/17/2015 18 18 18 18 255
02/13/2015 17.95 18.25 17.95 18.25 4,516
02/12/2015 18 18 18 18 387
02/11/2015 17.8 18 17.8 17.85 1,600
02/10/2015 17.8 17.8 17.8 17.8 500
02/09/2015 17.99 18.05 17.99 17.99 700
02/06/2015 17.99 17.99 17.99 17.99 00
02/05/2015 18 18.09 17.65 17.99 2,815
02/04/2015 18 18 18 18 801
02/03/2015 17.65 18 17.65 18 1,612
02/02/2015 17.8 17.99 17.8 17.99 1,310
*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?