HARLEYSVILLE FC Stock Price History, HARL Historical Prices

Add to My Stocks
$22.75 $0.25 (1.09%) HARL stock closing price Jun 18, 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 $25.02 on Mar 09, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 22.95 22.95 22.75 22.75 912 14.77 2.74
2018-06-15 23 23.13 22.95 23 3,866 14.94 2.77
2018-06-14 23.25 23.25 23.25 23.25 100 15.1 2.8
2018-06-13 23.35 23.35 23 23 1,050 14.94 2.77
2018-06-12 23.5 23.5 23.5 23.5 852 15.26 2.83
2018-06-11 23.5 23.5 23.5 23.5 483 15.26 2.83
2018-06-08 23.35 23.5 23.35 23.5 200 15.26 2.83
2018-06-07 23.3 23.35 23.3 23.35 204 15.16 2.81
2018-06-06 23.25 23.25 23.25 23.25 954 15.1 2.8
2018-06-05 23.5 23.5 23 23.25 3,335 15.1 2.8
2018-06-04 23.5 23.5 23.5 23.5 750 15.26 2.83
2018-06-01 23.5 23.5 23.5 23.5 200 15.26 2.83
2018-05-31 23.5 23.6 23.25 23.6 1,683 15.33 2.84
2018-05-30 24.25 24.25 23.5 23.6 5,727 15.33 2.84
2018-05-29 24.5 24.5 24.5 24.5 1,110 15.91 2.95
2018-05-25 24.5 25 24.5 24.5 9,876 15.91 2.95
2018-05-24 24.24 24.24 24.24 24.24 221 15.74 2.92
2018-05-23 24 25.49 24 24 9,245 15.58 2.89
2018-05-22 23.5 24 23.5 23.5 14,600 15.26 2.83
2018-05-21 23.5 24 23.4 23.4 14,377 15.2 2.81
2018-05-18 23.5 23.5 23.5 23.5 391 15.26 2.83
2018-05-17 0 0 0 23.9 3 - -
2018-05-16 24.25 24.25 23.5 23.9 10,197 15.52 2.87
2018-05-15 23.9 24.25 23.9 24.25 1,154 15.75 2.92
2018-05-14 23.9 23.9 23.9 23.9 109 15.52 2.87
2018-05-11 23.5 23.5 23.5 23.5 1,320 15.26 2.83
2018-05-10 23.9 23.9 23.9 23.9 100 15.52 2.87
2018-05-09 23.6 23.6 23.6 23.6 733 15.33 2.84
2018-05-08 23.65 23.65 23.65 23.65 368 15.36 2.84
2018-05-07 23.65 23.8 23.65 23.8 453 15.46 2.86
2018-05-04 0 0 0 23.8 50 - -
2018-05-03 23.65 23.8 23.65 23.8 505 15.45 2.86
2018-05-02 23.65 23.65 23.65 23.65 342 15.36 2.84
2018-05-01 23.85 23.85 23.85 23.85 125 15.49 2.87
2018-04-30 23.85 23.85 23.85 23.85 247 15.49 2.87
2018-04-27 24 24 24 24 120 15.58 2.89
2018-04-26 0 0 0 24 0 - -
2018-04-25 0 0 0 24 0 - -
2018-04-24 24 24 24 24 984 15.58 2.89
2018-04-23 24 24 23.85 24 1,297 15.58 2.89
2018-04-20 23.85 23.85 23.85 23.85 215 15.49 2.87
2018-04-19 24.02 24.02 23.85 23.85 20,001 15.49 2.87
2018-04-18 0 0 0 23.9 9 - -
2018-04-17 23.9 23.9 23.9 23.9 236 16.04 2.9
2018-04-16 23.74 23.85 23.74 23.85 1,280 16.01 2.9
2018-04-13 23.1 23.75 23.1 23.75 535 15.94 2.89
2018-04-12 24 24 23.4 23.4 1,275 15.71 2.84
2018-04-11 23.5 24.2 23.5 24.2 911 16.24 2.94
2018-04-10 0 0 0 24 0 - -
2018-04-09 0 0 0 24 0 - -
2018-04-06 23.6 24.2 23.6 24 1,148 16.11 2.92
2018-04-05 23.7 23.75 23.5 23.5 902 15.77 2.86
2018-04-04 0 0 0 23.75 0 - -
2018-04-03 24 24 23.75 23.75 1,010 15.94 2.89
2018-04-02 24.25 24.25 24 24 461 16.11 2.92
2018-03-30 0 0 0 24.55 0 - -
2018-03-29 24.45 24.55 24.45 24.55 6,646 16.48 2.98
2018-03-28 24.25 24.25 24.25 24.25 27 16.28 2.95
2018-03-27 24.5 24.5 24.25 24.25 300 16.28 2.95
2018-03-26 24.5 24.5 24.25 24.25 799 16.28 2.95
2018-03-23 24.37 24.37 24.25 24.25 1,640 16.28 2.95
2018-03-22 0 0 0 24.75 0 - -
2018-03-21 24.75 24.75 24.75 24.75 3,939 16.61 3.01
2018-03-20 0 0 0 24 0 - -
2018-03-19 24 24 24 24 125 16.11 2.92
2018-03-16 0 0 0 23.61 0 - -
2018-03-15 0 0 0 23.61 0 - -
2018-03-14 23.61 23.61 23.61 23.61 1 15.85 2.87
2018-03-13 24.95 25 24.95 25 415 16.78 3.04
2018-03-12 24 24 24 24 105 16.11 2.92
2018-03-09 24.1 25.02 24.1 25.02 728 16.79 3.04
2018-03-08 23.5 24.52 23.5 24.31 3,784 16.32 2.95
2018-03-07 0 0 0 24 0 - -
2018-03-06 24 24 24 24 30 16.11 2.92
2018-03-05 23.25 23.25 23.25 23.25 201 15.6 2.83
2018-03-02 23.25 23.7 23.25 23.5 4,644 15.77 2.86
2018-03-01 23.55 23.55 23.55 23.55 200 15.81 2.86
2018-02-28 23.85 24 23.85 24 12,371 16.11 2.92
2018-02-27 23.5 24 23.5 24 18,131 16.11 2.92
2018-02-26 23.25 23.25 23.25 23.25 417 15.6 2.83
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
2018-02-19 0 0 0 23.75 0 - -
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
2018-02-14 0 0 0 23.75 0 - -
2018-02-13 23.25 23.75 23.25 23.75 250 15.94 2.89
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 Price25.02Mar 09,2018
Min Stock Price16.41Aug 07,2014
Avg Stock Price19.57

HARLEYSVILLE FC Historical PE ratio: Past 5 years

Max PE Ratio16.79Mar 09,2018
Min PE Ratio12.55Nov 03,2016
Avg PE Ratio14.47

HARLEYSVILLE FC Historical PS ratio: Past 5 years

Max PS Ratio3.04Mar 09,2018
Min PS Ratio1.97Aug 14,2013
Avg PS Ratio2.36

HARL Industry Peers

Company Price Change (%)
Dimeco (DIMC)35.050.1 (0.29%)
Southern Michigan Bancorp (SOMC)37.50 (0%)
Esb Financial Corp (ESBF)17.770.05 (0.28%)
Fedfirst Financial (FFCO)230.1 (0.43%)
Beneficial Bancorp (BNCL)16.60.2 (1.22%)
Prudential Bancorp (PBIP)19.570.02 (0.1%)
Wvs Financial (WVFC)16.50 (0%)

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 912 typically implies breaking news or earnings release. HARL stock saw an opening price of $22.95, and a closing price of $22.75 on Jun 18, 2018. Looking at HARLEYSVILLE FC stock history data, the P/S ratio was at a low of 1.97 on Aug 14, 2013.