HARLEYSVILLE SAVINGS FINL Historical Stock Prices

HARL 
18.400000
*  
unch
unch
Get HARL Alerts
*Delayed - data as of Aug. 3, 2015  -  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 03-MAY-2015 TO 03-AUG-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.
16:00 N/A N/A N/A  18.40 0
08/03/2015 18.4 18.4 18.4 18.4 00
07/31/2015 18.49 18.5 18.4 18.4 625
07/30/2015 18.4 18.4 18.4 18.4 700
07/29/2015 18.4 18.5 18.4 18.5 521
07/28/2015 18.755 18.755 18.4 18.4 1,201
07/27/2015 19 19 19 19 443
07/24/2015 19 19 19 19 300
07/23/2015 19 19 19 19 00
07/22/2015 19 19 19 19 00
07/21/2015 18.5 19 18.5 19 1,249
07/20/2015 18.45 18.45 18.4 18.45 929
07/17/2015 18.725 18.725 18.4 18.4 2,500
07/16/2015 18.5 18.5 18.5 18.5 300
07/15/2015 18.45 18.45 18.45 18.45 00
07/14/2015 18.45 18.45 18.45 18.45 3,330
07/13/2015 18.45 18.45 18.45 18.45 5,556
07/10/2015 18.45 18.45 18.45 18.45 6,000
07/09/2015 18.45 18.45 18.45 18.45 00
07/08/2015 18.45 18.45 18.45 18.45 1,399
07/07/2015 18.45 18.45 18.45 18.45 00
07/06/2015 18.45 18.45 18.45 18.45 00
07/02/2015 18.6 18.6 18.45 18.45 1,300
07/01/2015 18.7 18.7 18.7 18.7 00
06/30/2015 18.6 18.7 18.6 18.7 416
06/29/2015 18.6 18.6 18.6 18.6 100
06/26/2015 18.51 18.51 18.45 18.45 1,690
06/25/2015 18.5 18.5 18.5 18.5 00
06/24/2015 18.5 18.5 18.5 18.5 00
06/23/2015 18.5 18.5 18.5 18.5 414
06/22/2015 18.4 18.4 18.4 18.4 00
06/19/2015 18.4 18.4 18.4 18.4 1,993
06/18/2015 18.6 18.85 18.6 18.85 1,000
06/17/2015 18.6 18.6 18.6 18.6 100
06/16/2015 18.55 18.55 18.55 18.55 800
06/15/2015 18.4 18.4 18.1 18.1 811
06/12/2015 18.41 18.41 18.4 18.4 253
06/11/2015 18.41 18.41 18.35 18.4 3,443
06/10/2015 18.4101 18.4101 18.4101 18.4101 410
06/09/2015 18.95 18.95 18.06 18.5 4,949
06/08/2015 18.45 18.45 18.45 18.45 00
06/05/2015 18.5 18.5 18.45 18.45 502
06/04/2015 18.45 18.45 18.41 18.41 523
06/03/2015 18.41 18.41 18.41 18.41 1,200
06/02/2015 18.43 18.43 18.41 18.41 462
06/01/2015 18.45 18.45 18.45 18.45 00
05/29/2015 18.5 18.75 18.41 18.45 2,514
05/28/2015 18.9 18.9 18.9 18.9 00
05/27/2015 18.9 18.9 18.9 18.9 939
05/26/2015 18.35 18.35 18.35 18.35 00
05/22/2015 18.5 18.5 18.35 18.35 1,100
05/21/2015 18.9 18.9 18.9 18.9 00
05/20/2015 18.98 18.98 18.5 18.9 10,273
05/19/2015 18.6 18.6 18.6 18.6 262
05/18/2015 18.5 18.6 18.5 18.6 9,900
05/15/2015 18.5 18.5 18.5 18.5 309
05/14/2015 18.5 18.9 18.5 18.9 1,332
05/13/2015 18.85 18.85 18.85 18.85 125
05/12/2015 18.73 18.9 18.73 18.9 490
05/11/2015 18.5 18.5 18.5 18.5 00
05/08/2015 18.5 18.5 18.5 18.5 200
05/07/2015 18.5 18.7 18.5 18.7 2,720
05/06/2015 18.32 18.32 18.32 18.32 00
05/05/2015 18.5 18.5 18.32 18.32 480
05/04/2015 18.3 18.3 18 18 1,177
*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?