HARLEYSVILLE FC Stock Price History, HARL Historical Prices

Add to My Stocks
$23.5 $0.25 (1.08%) HARL stock closing price Feb 23, 2018 (Closing)

View and download HARLEYSVILLE FC stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with HARLEYSVILLE FC P/E ratio, and PS ratio. The HARLEYSVILLE FC stock price history chart shows that the stock price was at a high of $24 on Dec 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 23.25 23.5 23.2 23.5 3,696 15.77 2.86
2018-02-22 23.25 23.3 23.25 23.25 348 15.6 2.83
2018-02-21 23.75 24 23.25 23.25 1,683 15.6 2.83
2018-02-20 23.75 23.75 23.75 23.75 152 15.94 2.89
2018-02-16 23.75 23.75 23.75 23.75 1,357 15.94 2.89
2018-02-15 23.75 23.75 23.75 23.75 4,400 15.94 2.89
2018-02-13 23.25 23.75 23.25 23.75 250 15.94 2.89
2018-02-12 23.5 23.5 23.5 23.5 1,200 15.77 2.86
2018-02-08 23.55 23.55 23.25 23.25 1,173 15.6 2.83
2018-02-07 23.7 23.7 23.7 23.7 500 15.91 2.88
2018-02-06 23.6 24 23.5 23.5 1,885 15.77 2.86
2018-02-05 23.8 23.8 23.8 23.8 125 15.97 2.89
2018-02-02 23.85 24 23.52 24 2,170 16.11 2.92
2018-01-31 23.79 23.79 23.79 23.79 2 15.97 2.89
2018-01-30 23.7 23.75 23.5 23.5 2,715 15.77 2.86
2018-01-26 23.7 23.75 23.7 23.75 210 16.16 2.92
2018-01-25 23.75 23.75 23.75 23.75 50 16.16 2.92
2018-01-24 23.5 23.75 23.5 23.75 1,460 16.16 2.92
2018-01-23 23.75 23.75 23.5 23.5 775 15.99 2.89
2018-01-19 24 23.7 23.5 23.5 469 15.99 2.89
2018-01-18 23.5 24 23.5 24 910 16.33 2.95
2018-01-17 23.5 23.5 23.5 23.5 500 15.99 2.89
2018-01-12 23.6 23.7 23.6 23.7 800 16.12 2.91
2018-01-10 23.5 23.5 23.5 23.5 1,140 15.99 2.89
2018-01-09 23.5 23.5 23.5 23.5 408 15.99 2.89
2018-01-08 23.47 23.5 23.47 23.5 1,129 15.99 2.89
2018-01-05 23 23.48 23 23.48 504 15.97 2.89
2018-01-04 23 23 23 23 500 15.65 2.83
2018-01-03 22.55 22.55 22.55 22.55 700 15.34 2.77
2018-01-02 22.9 23 22.34 23 1,800 15.65 2.83
2017-12-29 23.25 23.25 23.25 23.25 100 15.82 2.86
2017-12-28 23.4 23.27 22.7 23 2,170 15.65 2.83
2017-12-27 22.5 22.5 22.5 22.5 151 15.31 2.76
2017-12-26 24 24 24 24 4 16.33 2.95
2017-12-22 23.85 23.85 23.6 23.6 2,113 16.05 2.9
2017-12-21 23.6 23.6 23.6 23.6 200 16.05 2.9
2017-12-20 23.6 23.6 23.6 23.6 516 16.05 2.9
2017-12-19 23.35 23.49 23.35 23.48 1,524 15.97 2.89
2017-12-18 23.35 23.35 23.35 23.35 100 15.88 2.87
2017-12-15 23 23.49 23 23.49 920 15.98 2.89
2017-12-14 22.75 22.79 22.6 22.6 1,700 15.37 2.78
2017-12-13 22.6 22.6 22.6 22.6 853 15.37 2.78
2017-12-12 22.55 22.55 22.5 22.5 2,742 15.31 2.76
2017-12-11 22.6 22.6 22.6 22.6 329 15.37 2.78
2017-12-08 22.5 22.5 22.5 22.5 220 15.31 2.76
2017-12-06 22.7 22.75 22.03 22.25 950 15.14 2.73
2017-12-05 22.5 22.7 22.5 22.7 282 15.44 2.79
2017-12-04 22.49 22.5 22.49 22.5 350 15.31 2.76
2017-12-01 0 0 0 23 20 - -
2017-11-30 23 23 23 23 103 15.65 2.83
2017-11-29 22.3 22.5 22.03 22.5 1,226 15.31 2.76
2017-11-28 23 23 22.53 22.53 1,124 15.33 2.77
2017-11-27 0 0 0 22.49 0 - -
2017-11-24 0 0 0 22.49 0 - -
2017-11-23 0 0 0 22.49 0 - -
2017-11-22 23 23.02 22.49 22.49 1,400 15.3 2.76
2017-11-21 22.94 22.94 22.94 22.94 182 15.61 2.82
2017-11-20 22.9 22.9 22.03 22.03 940 14.99 2.71
2017-11-17 22.9 22.94 22.5 22.5 668 15.31 2.76
2017-11-16 22.75 22.9 22.5 22.5 7,084 15.31 2.76
2017-11-15 22.75 22.75 22.75 22.75 384 15.48 2.8
2017-11-14 22.05 22.75 22.05 22.75 2,506 15.48 2.8
2017-11-13 22.5 22.5 22.5 22.5 207 15.31 2.76
2017-11-10 22.2 22.2 22.2 22.2 170 15.1 2.73
2017-11-09 22.4 22.4 22.4 22.4 1,000 15.24 2.75
2017-11-08 22.9 22.9 22.03 22.03 1,125 14.99 2.71
2017-11-07 22.3 22.9 22.3 22.5 1,668 15.31 2.76
2017-11-06 0 0 0 22 0 - -
2017-11-03 22 22 21.71 22 3,185 14.97 2.7
2017-11-02 0 0 0 22 0 - -
2017-11-01 22.12 22.12 21.85 22 14,649 14.97 2.7
2017-10-31 22.5 22.5 22.5 22.5 421 15.31 2.76
2017-10-30 22.85 22.95 22.85 22.95 925 15.61 2.82
2017-10-27 0 0 0 22.1 0 - -
2017-10-26 22.25 22.25 22.1 22.1 665 15.03 2.72
2017-10-25 22.65 22.65 22.2 22.2 561 15.1 2.73
2017-10-24 22.45 22.45 22.45 22.45 100 15.27 2.76
2017-10-23 0 0 0 22.13 0 - -
2017-10-20 0 0 0 22.13 25 - -
2017-10-19 22.13 22.13 22.13 22.13 100 15.05 2.72
2017-10-18 22.6 23.49 22.08 22.08 3,684 15.02 2.72
2017-10-17 0 0 0 22.5 0 - -
2017-10-16 22.3 22.5 22.25 22.5 886 15.31 2.77
2017-10-13 22.3 22.3 22.18 22.18 1,143 15.09 2.73
2017-10-12 22.36 22.36 22.25 22.35 2,433 15.2 2.75
2017-10-11 22.55 22.55 22.25 22.31 3,384 15.18 2.74
2017-10-10 22.55 22.55 22.55 22.55 100 15.34 2.77
2017-10-09 0 0 0 22.5 93 - -
2017-10-06 22.5 22.5 22.5 22.5 225 15.31 2.77
Get more Data

HARLEYSVILLE FC Stock History 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 Stock Price History: Past 5 years

Max Stock Price24Dec 26,2017
Min Stock Price16.41Aug 07,2014
Avg Stock Price19.26

HARLEYSVILLE FC Historical PE ratio: Past 5 years

Max PE Ratio16.46Dec 29,2015
Min PE Ratio12.55Nov 03,2016
Avg PE Ratio14.39

HARLEYSVILLE FC Historical PS ratio: Past 5 years

Max PS Ratio2.95Dec 26,2017
Min PS Ratio1.87Feb 27,2013
Avg PS Ratio2.31

HARL Industry Peers

Company Price Change (%)
Guggenheim Total Return Bond Etf (RNDB)15.930.27 (1.72%)
Southern Michigan Bancorp (SOMC)37.40 (0%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Fedfirst Financial (FFCO)230.1 (0.43%)
Beneficial Bancorp (BNCL)15.550.3 (1.97%)
Prudential Bancorp (PBIP)17.640.26 (1.5%)
Wvs Financial (WVFC)16.010.11 (0.69%)

HARLEYSVILLE FC share price history helps an investor analyze a company's history and do HARLEYSVILLE FC stock analysis . HARLEYSVILLE FC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 3,696 typically implies breaking news or earnings release. HARL stock saw an opening price of $23.25, and a closing price of $23.5 on Feb 23, 2018. Looking at HARLEYSVILLE FC stock history data, the P/S ratio was at a low of 1.87 on Feb 27, 2013.