Get 20% lifetime commission for referring investors to digrin.com
here.
Harleysville Financial Corporation ( HARL) - Price History
Monthly price history for HARL (Harleysville Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $35.80 | $35.80 |
| July 2026 | $31.10 | $31.10 |
| June 2026 | $29.50 | $29.50 |
| May 2026 | $28.80 | $28.80 |
| April 2026 | $27.50 | $27.50 |
| March 2026 | $26.87 | $26.87 |
| February 2026 | $27.01 | $27.01 |
| January 2026 | $25.61 | $25.61 |
| December 2025 | $25.50 | $25.50 |
| November 2025 | $24.35 | $24.35 |
| October 2025 | $24.58 | $24.58 |
| September 2025 | $24.32 | $24.32 |
| August 2025 | $23.81 | $23.81 |
| July 2025 | $23.85 | $23.85 |
| June 2025 | $22.10 | $22.10 |
| May 2025 | $22.28 | $22.28 |
| April 2025 | $22.86 | $22.86 |
| March 2025 | $22.06 | $22.06 |
| February 2025 | $22.35 | $22.35 |
| January 2025 | $22.62 | $22.62 |
| December 2024 | $22.20 | $22.20 |
| November 2024 | $22.10 | $22.10 |
| October 2024 | $22.48 | $22.48 |
| September 2024 | $22 | $22 |
| August 2024 | $22.10 | $22.10 |
| July 2024 | $21.59 | $21.59 |
| June 2024 | $21.15 | $21.15 |
| May 2024 | $21.20 | $21.20 |
| April 2024 | $20.75 | $20.75 |
| March 2024 | $20.77 | $21.08 |
| February 2024 | $21.63 | $21.95 |
| January 2024 | $21.45 | $22.08 |
| December 2023 | $21.46 | $22.09 |
| November 2023 | $22.43 | $23.09 |
| October 2023 | $17.59 | $19.32 |
| September 2023 | $20.57 | $22.60 |
| August 2023 | $20.48 | $22.50 |
| July 2023 | $20.71 | $23.05 |
| June 2023 | $19.99 | $22.25 |
| May 2023 | $20.66 | $23 |
| April 2023 | $21.82 | $24.59 |
| March 2023 | $21.79 | $24.55 |
| February 2023 | $22.69 | $25.57 |
| January 2023 | $21.75 | $24.80 |
| December 2022 | $22.03 | $25.12 |
| November 2022 | $22.71 | $25.90 |
| October 2022 | $21.64 | $26 |
| September 2022 | $21.22 | $25.50 |
| August 2022 | $22.26 | $26.75 |
| July 2022 | $21.18 | $25.75 |
| June 2022 | $21.39 | $26 |
| May 2022 | $22.42 | $27.25 |
| April 2022 | $21.15 | $26 |
| March 2022 | $21.11 | $25.95 |
| February 2022 | $21.96 | $27 |
| January 2022 | $22.34 | $27.75 |
| December 2021 | $20.09 | $24.96 |
| November 2021 | $20.27 | $25.18 |
| October 2021 | $20.06 | $25.20 |
| September 2021 | $20.45 | $25.70 |
| August 2021 | $19.78 | $24.86 |
| July 2021 | $19.68 | $25 |
| June 2021 | $20.19 | $25.65 |
| May 2021 | $20.35 | $25.85 |
| April 2021 | $19.64 | $25.23 |
| March 2021 | $18.29 | $23.50 |
| February 2021 | $17.98 | $23.10 |
| January 2021 | $17.04 | $22.15 |
| December 2020 | $16.54 | $21.50 |
| November 2020 | $17.31 | $22.50 |
| October 2020 | $16.33 | $21.50 |
| September 2020 | $16.63 | $21.90 |
| August 2020 | $16.06 | $21.15 |
| July 2020 | $17.25 | $22.71 |
| June 2020 | $16.90 | $22.53 |
| May 2020 | $16.99 | $22.65 |
| April 2020 | $16.50 | $22 |
| March 2020 | $15.93 | $21.50 |
| February 2020 | $19.45 | $26.25 |
| January 2020 | $19.80 | $26.99 |
| December 2019 | $17.98 | $24.50 |
| November 2019 | $17.24 | $23.50 |
| October 2019 | $17.46 | $23.80 |
| September 2019 | $16.55 | $22.80 |
| August 2019 | $16.84 | $23.20 |
| July 2019 | $16.88 | $23.25 |
| June 2019 | $16.74 | $23.30 |
| May 2019 | $17.42 | $24.25 |
| April 2019 | $17.42 | $24.50 |
| March 2019 | $16.74 | $23.55 |
| February 2019 | $17.38 | $24.45 |
| January 2019 | $17.24 | $24.50 |
| December 2018 | $16.39 | $23.30 |
| November 2018 | $16.67 | $23.70 |
| October 2018 | $16.53 | $23.50 |
| September 2018 | $16.54 | $23.75 |
| August 2018 | $17.41 | $25 |
| July 2018 | $17.28 | $24.81 |
| June 2018 | $15.61 | $22.63 |
| May 2018 | $16.28 | $23.60 |
| April 2018 | $16.30 | $23.85 |
| March 2018 | $16.77 | $24.55 |
| February 2018 | $16.40 | $24 |
| January 2018 | $15.90 | $23.50 |
| December 2017 | $15.73 | $23.25 |
| November 2017 | $15.56 | $23 |
| October 2017 | $15.22 | $22.50 |
| September 2017 | $15.25 | $22.75 |
| August 2017 | $15.41 | $23 |
| July 2017 | $15.25 | $22.75 |
| June 2017 | $14.87 | $22.40 |
| May 2017 | $15.29 | $23.04 |
| April 2017 | $14.26 | $21.70 |
| March 2017 | $15.11 | $23 |
| February 2017 | $15.51 | $23.60 |
| January 2017 | $13.07 | $20.11 |
| December 2016 | $14.07 | $21.65 |
| November 2016 | $12.35 | $19 |
| October 2016 | $11.99 | $18.45 |
| September 2016 | $11.79 | $18.35 |
| August 2016 | $12.01 | $18.70 |
| July 2016 | $11.65 | $18.35 |
| June 2016 | $11.50 | $18.10 |
| May 2016 | $11.75 | $18.50 |
| April 2016 | $11.64 | $18.53 |
| March 2016 | $11.93 | $19 |
| February 2016 | $11.65 | $18.55 |
| January 2016 | $11.33 | $18.25 |
| December 2015 | $13.28 | $21.40 |
| November 2015 | $11.89 | $19.15 |
| October 2015 | $12.18 | $19.85 |
| September 2015 | $11.42 | $18.60 |
| August 2015 | $11.66 | $19 |
| July 2015 | $11.16 | $18.40 |
| June 2015 | $11.35 | $18.70 |
| May 2015 | $11.20 | $18.45 |
| April 2015 | $11.09 | $18.50 |
| March 2015 | $11 | $18.35 |
| February 2015 | $11.09 | $18.50 |
| January 2015 | $10.46 | $17.65 |
| December 2014 | $10.19 | $17.20 |
| November 2014 | $10.15 | $17.12 |
| October 2014 | $9.86 | $16.85 |
| September 2014 | $9.66 | $16.50 |
| August 2014 | $9.92 | $16.95 |
| July 2014 | $9.83 | $17 |
| June 2014 | $9.94 | $17.20 |
| May 2014 | $9.83 | $17 |
| April 2014 | $9.65 | $16.90 |
| March 2014 | $9.99 | $17.50 |
| February 2014 | $10.21 | $17.89 |
| January 2014 | $10.15 | $18 |
| December 2013 | $10.15 | $18 |
| November 2013 | $10.30 | $18.25 |
| October 2013 | $10.23 | $18.35 |
| September 2013 | $10.32 | $18.50 |
| August 2013 | $10.43 | $18.70 |
| July 2013 | $10.53 | $19.10 |
| June 2013 | $10.48 | $19 |
| May 2013 | $11.03 | $20 |
| April 2013 | $10.64 | $19.50 |
| March 2013 | $9.89 | $18.13 |
| February 2013 | $9.52 | $17.45 |
| January 2013 | $9 | $16.70 |
| December 2012 | $8.09 | $15.01 |
| November 2012 | $10.18 | $18.90 |
| October 2012 | $8.65 | $16.25 |
| September 2012 | $8.73 | $16.40 |
| August 2012 | $8.92 | $16.75 |
| July 2012 | $8.90 | $16.91 |
| June 2012 | $9.32 | $17.72 |
| May 2012 | $9.42 | $17.90 |
| April 2012 | $8.97 | $17.25 |
| March 2012 | $8.58 | $16.50 |
| February 2012 | $9.05 | $17.40 |
| January 2012 | $7.61 | $14.80 |
| December 2011 | $7.37 | $14.34 |
| November 2011 | $7.38 | $14.35 |
| October 2011 | $7.43 | $14.65 |
| September 2011 | $7.11 | $14.01 |
| August 2011 | $7.23 | $14.24 |
| July 2011 | $7.50 | $14.98 |
| June 2011 | $7.64 | $15.25 |
| May 2011 | $7.46 | $14.90 |
| April 2011 | $7.40 | $14.97 |
| March 2011 | $7.47 | $15.10 |
| February 2011 | $7.54 | $15.24 |
| January 2011 | $7.30 | $14.95 |
| December 2010 | $7.23 | $14.81 |
| November 2010 | $7.34 | $15.03 |
| October 2010 | $7.11 | $14.75 |
| September 2010 | $7.02 | $14.57 |
| August 2010 | $7.27 | $15.08 |
| July 2010 | $7.37 | $15.48 |
| June 2010 | $7.28 | $15.29 |
| May 2010 | $7.19 | $15.10 |
| April 2010 | $6.90 | $14.69 |
| March 2010 | $6.53 | $13.90 |
| February 2010 | $6.24 | $13.28 |
| January 2010 | $6.36 | $13.73 |
| December 2009 | $6.42 | $13.86 |
| November 2009 | $6.36 | $13.73 |
| October 2009 | $5.66 | $12.40 |
| September 2009 | $6.26 | $13.71 |
| August 2009 | $6.26 | $13.70 |
| July 2009 | $6.76 | $15 |
| June 2009 | $6.30 | $13.98 |
| May 2009 | $6.76 | $15 |
| April 2009 | $5.80 | $13.05 |
| March 2009 | $5.17 | $11.64 |
| February 2009 | $5.43 | $12.22 |
| January 2009 | $5.35 | $12.24 |
| December 2008 | $5.86 | $13.43 |
| November 2008 | $5.45 | $12.48 |
| October 2008 | $5.39 | $12.51 |
| September 2008 | $5.42 | $12.57 |
| August 2008 | $5.51 | $12.80 |
| July 2008 | $5.14 | $12.10 |
| June 2008 | $5.03 | $11.85 |
| May 2008 | $5.52 | $13 |
| April 2008 | $5.87 | $14 |
| March 2008 | $5.66 | $13.50 |
| February 2008 | $5.87 | $13.99 |
| January 2008 | $5.75 | $13.89 |
| December 2007 | $5.17 | $12.50 |
| November 2007 | $5.38 | $13 |
| October 2007 | $5.67 | $13.88 |
| September 2007 | $5.60 | $13.71 |
| August 2007 | $6.06 | $14.83 |
| July 2007 | $6.24 | $15.45 |
| June 2007 | $6.54 | $16.20 |
| May 2007 | $6.63 | $16.42 |
| April 2007 | $6.80 | $17 |
| March 2007 | $6.70 | $16.75 |
| February 2007 | $6.89 | $17.24 |
| January 2007 | $6.83 | $17.25 |
| December 2006 | $7.32 | $18.48 |
| November 2006 | $7.05 | $17.81 |
| October 2006 | $6.88 | $17.56 |
| September 2006 | $6.62 | $16.90 |
| August 2006 | $6.62 | $16.89 |
| July 2006 | $6.72 | $17.30 |
| June 2006 | $6.69 | $17.22 |
| May 2006 | $6.69 | $17.24 |
| April 2006 | $6.72 | $17.46 |
| March 2006 | $6.71 | $17.45 |
| February 2006 | $6.71 | $17.44 |
| January 2006 | $6.80 | $17.83 |
| December 2005 | $6.85 | $17.98 |
| November 2005 | $6.67 | $17.50 |
| October 2005 | $6.65 | $17.60 |
| September 2005 | $6.48 | $17.15 |
| August 2005 | $6.55 | $17.34 |
| July 2005 | $6.55 | $17.50 |
| June 2005 | $6.63 | $17.70 |
| May 2005 | $6.65 | $17.75 |
| April 2005 | $6.44 | $17.35 |
| March 2005 | $6.96 | $18.75 |
| February 2005 | $7.88 | $21.23 |
| January 2005 | $7.57 | $34.24 |
| December 2004 | $6.66 | $30.10 |
| November 2004 | $6.31 | $28.54 |
| October 2004 | $6.27 | $28.56 |
| September 2004 | $6.31 | $28.75 |
| August 2004 | $6.45 | $29.40 |
| July 2004 | $6.24 | $28.66 |
| June 2004 | $5.96 | $27.36 |
| May 2004 | $6.73 | $30.90 |
| April 2004 | $6.30 | $29.10 |
| March 2004 | $6.49 | $30 |
| February 2004 | $7.36 | $34 |
| January 2004 | $6.47 | $30.10 |
| December 2003 | $6.43 | $29.90 |
| November 2003 | $6.30 | $29.30 |
| October 2003 | $6.40 | $29.98 |
| September 2003 | $5.63 | $26.38 |
| August 2003 | $5.59 | $26.19 |
| July 2003 | $5.76 | $27.18 |
| June 2003 | $5.41 | $25.53 |
| May 2003 | $5.32 | $25.11 |
| April 2003 | $5.41 | $25.69 |
| March 2003 | $5.38 | $25.53 |
| February 2003 | $5.06 | $24.01 |
| January 2003 | $5.03 | $24.02 |
| December 2002 | $4.58 | $21.88 |
| November 2002 | $4.49 | $21.46 |
| October 2002 | $4.17 | $20.10 |
| September 2002 | $4.17 | $20.11 |
| August 2002 | $4.26 | $20.50 |
| July 2002 | $4.33 | $21 |
| June 2002 | $4.25 | $20.60 |
| May 2002 | $4.36 | $21.15 |
| April 2002 | $4.24 | $20.70 |
| March 2002 | $4.10 | $20 |
| February 2002 | $4.20 | $20.50 |
| January 2002 | $3.99 | $19.60 |
| December 2001 | $3.59 | $17.66 |
| November 2001 | $3.62 | $17.80 |
| October 2001 | $3.53 | $17.50 |
| September 2001 | $3.41 | $16.90 |
| August 2001 | $3.53 | $17.50 |
| July 2001 | $3.34 | $16.65 |
| June 2001 | $3.21 | $16 |
| May 2001 | $3.21 | $16 |
| April 2001 | $3.18 | $16 |
| March 2001 | $3.18 | $16 |
| February 2001 | $3.13 | $15.75 |
| January 2001 | $3.11 | $15.75 |
| December 2000 | $2.81 | $14.25 |
| November 2000 | $2.81 | $14.25 |
| October 2000 | $2.94 | $15 |
| September 2000 | $2.95 | $15.06 |
| August 2000 | $2.94 | $15 |
| July 2000 | $2.84 | $14.62 |
| June 2000 | $2.82 | $14.50 |
| May 2000 | $2.77 | $14.25 |
| April 2000 | $2.72 | $14.12 |
| March 2000 | $2.70 | $14 |
| February 2000 | $2.70 | $14 |
| January 2000 | $2.68 | $14 |
| December 1999 | $2.56 | $13.38 |
| November 1999 | $2.63 | $13.75 |
| October 1999 | $2.57 | $13.56 |
| September 1999 | $2.66 | $14 |
| August 1999 | $3.06 | $16.12 |
| July 1999 | $3.02 | $16 |
| June 1999 | $2.97 | $15.75 |
| May 1999 | $2.97 | $15.75 |
| April 1999 | $3.05 | $16.25 |
| March 1999 | $3.19 | $17 |
| February 1999 | $3.33 | $17.75 |
| January 1999 | $3.24 | $23.12 |
| December 1998 | $3.29 | $23.50 |
| November 1998 | $3.88 | $27.75 |
| October 1998 | $4.06 | $29.12 |
| September 1998 | $4.09 | $29.38 |
| August 1998 | $4.13 | $29.62 |
| July 1998 | $4.37 | $31.50 |
| June 1998 | $4.48 | $32.25 |
| May 1998 | $4.55 | $32.75 |
| April 1998 | $4.46 | $32.25 |
| March 1998 | $4.29 | $31 |
| February 1998 | $4.15 | $30 |
| January 1998 | $3.86 | $28 |
| December 1997 | $3.79 | $27.50 |
| November 1997 | $4.05 | $29.38 |
| October 1997 | $4.15 | $30.25 |
| September 1997 | $3.64 | $26.50 |
| August 1997 | $3.57 | $26 |
| July 1997 | $3.42 | $25 |
| June 1997 | $3.11 | $22.75 |
| May 1997 | $3.01 | $22 |
| April 1997 | $2.79 | $20.50 |
| March 1997 | $2.79 | $20.50 |
| February 1997 | $2.93 | $21.50 |
| January 1997 | $2.82 | $26 |
| December 1996 | $2.14 | $19.75 |
| November 1996 | $2.17 | $20 |
| October 1996 | $1.94 | $18 |
| September 1996 | $1.94 | $18 |
| August 1996 | $1.91 | $17.75 |
| July 1996 | $1.92 | $17.88 |
| June 1996 | $1.90 | $17.75 |
| May 1996 | $1.96 | $18.25 |
| April 1996 | $1.97 | $18.50 |
| March 1996 | $1.94 | $18.25 |
| February 1996 | $1.86 | $17.50 |
| January 1996 | $1.70 | $16 |
| December 1995 | $1.59 | $15 |
| November 1995 | $1.61 | $15.12 |
| October 1995 | $1.72 | $16.25 |
| September 1995 | $1.72 | $16.25 |
| August 1995 | $1.67 | $15.75 |
| July 1995 | $1.82 | $17.25 |
| June 1995 | $1.76 | $16.75 |
| May 1995 | $1.63 | $15.50 |
| April 1995 | $1.68 | $16 |
| March 1995 | $1.81 | $17.25 |
| February 1995 | $1.86 | $17.75 |
| January 1995 | $1.81 | $26 |
| December 1994 | $1.60 | $23 |
| November 1994 | $1.53 | $22 |
| October 1994 | $1.46 | $21 |
| September 1994 | $1.83 | $5.76 |
| August 1994 | $1.66 | $24 |
| July 1994 | $1.52 | $22 |
| June 1994 | $1.66 | $24 |
| May 1994 | $1.69 | $24.50 |
| April 1994 | $1.79 | $26 |
| March 1994 | $1.79 | $26 |
| February 1994 | $1.54 | $22.50 |
| January 1994 | $1.78 | $26 |
| December 1993 | $1.44 | $21 |
| November 1993 | $1.64 | $24 |
| October 1993 | $1.70 | $25 |
| September 1993 | $1.50 | $22 |
| August 1993 | $1.36 | $20 |
| July 1993 | $1.56 | $23 |
| June 1993 | $1.63 | $24 |
| May 1993 | $1.51 | $22.25 |
| April 1993 | $1.37 | $20.25 |
| March 1993 | $1.69 | $25 |
| February 1993 | $1.32 | $19.50 |
| January 1993 | $1.26 | $28 |
| December 1992 | $1.05 | $23.50 |
| November 1992 | $1.03 | $23 |
| October 1992 | $0.91 | $20.50 |
| September 1992 | $1.03 | $23 |
| August 1992 | $0.98 | $22 |
| July 1992 | $0.85 | $19 |
| June 1992 | $0.82 | $18.50 |
| May 1992 | $0.82 | $18.50 |
| April 1992 | $0.95 | $21.50 |
| March 1992 | $0.84 | $19 |
| February 1992 | $0.77 | $17.50 |
| January 1992 | $0.88 | $20 |
| December 1991 | $0.81 | $18.50 |
| November 1991 | $0.76 | $17.38 |
| October 1991 | $0.79 | $18 |
| September 1991 | $0.79 | $18.25 |
| August 1991 | $0.75 | $17.25 |
| July 1991 | $0.76 | $17.50 |
| June 1991 | $0.76 | $17.50 |
| May 1991 | $0.79 | $18.25 |
| April 1991 | $0.74 | $17.25 |
| March 1991 | $0.68 | $15.75 |
| February 1991 | $0.71 | $2.40 |
| January 1991 | $0.64 | $15 |
| December 1990 | $0.67 | $15.75 |
| November 1990 | $0.69 | $16.25 |
| October 1990 | $0.68 | $16 |
| September 1990 | $0.72 | $17 |
| August 1990 | $0.78 | $18.50 |
| July 1990 | $0.82 | $19.50 |
| June 1990 | $0.78 | $18.50 |
| May 1990 | $0.81 | $19.25 |
| April 1990 | $0.81 | $19.25 |
| March 1990 | $0.82 | $19.50 |
| February 1990 | $0.79 | $18.75 |
| January 1990 | $0.73 | $17.50 |
| December 1989 | $0.74 | $17.75 |
| November 1989 | $0.73 | $17.50 |
| October 1989 | $0.69 | $16.50 |
| September 1989 | $0.69 | $16.75 |
| August 1989 | $0.67 | $16.25 |
| July 1989 | $0.68 | $16.50 |
| June 1989 | $0.64 | $15.63 |
| May 1989 | $0.62 | $15 |
| April 1989 | $0.60 | $14.50 |
| March 1989 | $0.60 | $14.50 |
| February 1989 | $0.60 | $14.75 |
| January 1989 | $0.55 | $13.50 |
| December 1988 | $0.58 | $14.12 |
| November 1988 | $0.58 | $14.25 |
| October 1988 | $0.56 | $13.75 |
| September 1988 | $0.50 | $12.25 |
| August 1988 | $0.49 | $12 |
| July 1988 | $0.43 | $10.75 |
| June 1988 | $0.44 | $11 |
| May 1988 | $0.41 | $10.25 |
| April 1988 | $0.44 | $11 |
| March 1988 | $0.42 | $10.50 |
| February 1988 | $0.41 | $10.25 |
| January 1988 | $0.40 | $10 |
| December 1987 | $0.36 | $9 |
| November 1987 | $0.35 | $8.75 |
| October 1987 | $0.38 | $9.38 |
| September 1987 | $0.43 | $10.75 |
HARL
Price: $35.80
52 week price:
Dividend Yield: 4.42%
5-year range yield:
Forward Dividend Yield: 3.95%
Payout Ratio: 46.10%
Dividend Per Share: 1.40 USD
Earnings Per Share: 2.80 USD
P/E Ratio: 9.61
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 75
Market Capitalization: 111.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 27.49%
DGR5: 19.63%
DGR10: 12.68%
DGR20: 6.66%