HARLEYSVILLE FC Stock Price History, HARL Historical Prices

Add to My Stocks
$23.19 $0.19 (0.81%) HARL stock closing price Aug 16, 2017 (Closing)

We provide 10 years stock price history for free. You can download HARLEYSVILLE FC stock price data here. Daily open, high, low, and end of day closing price for the company, along with HARLEYSVILLE FC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The HARLEYSVILLE FC stock price history chart shows that the stock price was at a low of 10.5 on 06 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1623.2523.2523.0023.19344715.772.85
2017-08-1522.9923.0022.9923.0047515.652.83
2017-08-1123.0023.0023.0023.0010415.652.83
2017-08-1022.6522.6522.6522.6511715.412.79
2017-08-0922.6522.6522.6522.65250015.412.79
2017-08-0822.6522.6522.6522.6530415.412.79
2017-08-0723.0023.0023.0023.0035815.652.83
2017-08-0423.0023.0023.0023.0028815.652.83
2017-08-0222.9022.9022.7522.75142815.482.80
2017-08-0122.7522.7522.7522.7522215.482.80
2017-07-3122.5022.7522.5022.75122515.482.80
2017-07-2622.6022.6022.6022.6022015.372.78
2017-07-2522.7523.0022.7523.0050015.652.83
2017-07-2423.0123.0123.0023.0024015.652.81
2017-07-2023.5023.5023.5023.5019215.992.87
2017-07-1923.0123.5023.0123.5069815.992.87
2017-07-1823.0023.0023.0023.0045715.652.81
2017-07-1423.4923.5023.4923.5025015.992.87
2017-07-1223.2523.2523.2523.2518015.822.84
2017-07-1123.0023.4923.0023.4935015.982.87
2017-07-1023.6023.6022.7022.7040715.442.78
2017-07-0722.7523.8522.7523.50197315.992.87
2017-07-0622.7022.7522.7022.7520115.482.78
2017-07-0522.6022.6022.6022.6015015.372.76
2017-07-030.000.000.0022.4055N/AN/A
2017-06-3022.5022.5022.4022.4062715.242.74
2017-06-2922.6522.6522.5022.5094515.312.75
2017-06-2822.5022.6522.5022.6545015.412.77
2017-06-2722.7522.7522.7522.7553115.482.78
2017-06-2622.7522.7522.5022.5042215.312.75
2017-06-230.000.000.0022.500N/AN/A
2017-06-220.000.000.0022.500N/AN/A
2017-06-2123.3023.3022.5022.50179515.312.75
2017-06-200.000.000.0022.758N/AN/A
2017-06-1923.0023.0022.7522.75182915.482.78
2017-06-1623.0023.3023.0023.30165015.852.85
2017-06-1523.4923.5023.0023.0092215.652.81
2017-06-1423.5023.5023.5023.5030115.992.87
2017-06-1323.0023.0023.0023.0040115.652.81
2017-06-1223.1523.1523.1523.1515115.752.83
2017-06-090.000.000.0023.249N/AN/A
2017-06-0823.0023.2423.0023.24200615.812.84
2017-06-0722.8023.0022.8023.00103915.652.81
2017-06-0622.8022.8222.7522.801456315.512.79
2017-06-0522.8522.8522.8522.8522515.542.79
2017-06-0222.9022.9022.8022.8099415.512.79
2017-06-010.000.000.0023.040N/AN/A
2017-05-3123.0023.2522.9023.04340015.672.82
2017-05-3023.0423.0423.0023.0020015.652.81
2017-05-290.000.000.0022.800N/AN/A
2017-05-2623.1523.1522.8022.80144115.512.79
2017-05-2523.1523.1523.1523.1530015.752.83
2017-05-240.000.000.0023.500N/AN/A
2017-05-2323.4523.5023.4423.5087315.992.87
2017-05-2223.1523.5023.1523.401338515.922.86
2017-05-1923.1923.1923.1523.15502815.752.83
2017-05-1823.8523.8523.8523.8510716.222.92
2017-05-1723.9523.9523.1523.15115015.752.83
2017-05-160.000.000.0023.10131N/AN/A
2017-05-150.000.000.0023.1020N/AN/A
2017-05-1223.9523.9522.9023.10103615.712.82
2017-05-1122.9023.1022.9023.1041015.712.82
2017-05-1022.9222.9222.9222.9288015.592.80
2017-05-0922.2024.0022.2022.90543715.582.80
2017-05-0822.0022.0022.0022.0070014.972.69
2017-05-0521.8021.8021.8021.8061014.832.67
2017-05-0421.7521.7521.5521.70251314.762.65
2017-05-0321.7422.5021.7421.75349514.802.66
2017-05-0221.7021.7421.6021.74511714.792.66
2017-05-010.000.000.0021.480N/AN/A
2017-04-280.000.000.0021.7073N/AN/A
2017-04-2721.6021.7021.6021.7025014.762.65
2017-04-2621.6921.6921.5021.60640014.692.64
2017-04-2521.8022.0021.5021.69451214.762.65
2017-04-2422.8022.8021.9722.00584714.972.69
2017-04-210.000.000.0023.000N/AN/A
2017-04-2023.0023.0023.0023.0021515.652.81
2017-04-190.000.000.0022.800N/AN/A
2017-04-180.000.000.0022.800N/AN/A
2017-04-170.000.000.0022.800N/AN/A
2017-04-140.000.000.0022.800N/AN/A
2017-04-1322.8022.8022.8022.80100015.512.79
2017-04-1222.8022.8022.8022.80377415.512.79
2017-04-110.000.000.0022.800N/AN/A
2017-04-1022.8022.8022.8022.8065015.512.79
2017-04-0722.8022.8022.8022.8012115.512.79
2017-04-060.000.000.0022.900N/AN/A
2017-04-050.000.000.0022.900N/AN/A
2017-04-0422.8022.9022.8022.90110315.582.80
Get more Data

HARLEYSVILLE FC Stock Chart

View HARL PE ratio, PS ratio stocks charts and compare with peers.
HARL Chart
Note: Compare HARLEYSVILLE FC stock price history with the index and industry peers.

HARLEYSVILLE FC Historical Prices: Past 5 years

Max Stock Price 23.99 Mar 10,2017
Min Stock Price 15 Jan 02,2013
Avg Stock Price 18.61

HARLEYSVILLE FC Historical PE ratio: Past 5 years

Max PE Ratio 16.46 Dec 29,2015
Min PE Ratio 11.36 Jan 02,2013
Avg PE Ratio 14.07

HARLEYSVILLE FC Historical PS ratio: Past 5 years

Max PS Ratio 2.92 May 18,2017
Min PS Ratio 1.56 Dec 31,2012
Avg PS Ratio 2.19

HARL Industry Peers

Company Price Change (%)
Dimeco (DIMC)370 (0%)
Coastway (CWAY)19.80 (0%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Alliance Bancorp (ALLB)23.980.55 (2.24%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Fedfirst Financial (FFCO)230.1 (0.43%)
Beneficial Bancorp (BNCL)14.80 (0%)

We provide HARLEYSVILLE FC historical quotes along with PE ratio and PS ratio for doing HARLEYSVILLE FC fundamental analysis. The price and volume changes on a daily basis is provided in the HARLEYSVILLE FC stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HARL saw a high of 23.25, and a low of 23 on last trading day. Looking at HARLEYSVILLE FC stock market history data, the P/S ratio was at a low of 0.83 on 06 Mar, 2009. .