HARLEYSVILLE FINANCIAL CORP - Price History
Monthly price history for HARL (HARLEYSVILLE FINANCIAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.48 | $21.48 |
| March 2024 | $21.08 | $21.08 |
| February 2024 | $21.95 | $21.95 |
| January 2024 | $21.76 | $22.08 |
| December 2023 | $21.77 | $22.09 |
| November 2023 | $22.76 | $23.09 |
| October 2023 | $17.85 | $19.32 |
| September 2023 | $20.88 | $22.60 |
| August 2023 | $20.78 | $22.50 |
| July 2023 | $21.02 | $23.05 |
| June 2023 | $20.29 | $22.25 |
| May 2023 | $20.97 | $23 |
| April 2023 | $22.15 | $24.59 |
| March 2023 | $22.11 | $24.55 |
| February 2023 | $23.03 | $25.57 |
| January 2023 | $22.07 | $24.80 |
| December 2022 | $22.36 | $25.12 |
| November 2022 | $23.05 | $25.90 |
| October 2022 | $21.96 | $26 |
| September 2022 | $21.53 | $25.50 |
| August 2022 | $22.59 | $26.75 |
| July 2022 | $21.50 | $25.75 |
| June 2022 | $21.71 | $26 |
| May 2022 | $22.75 | $27.25 |
| April 2022 | $21.46 | $26 |
| March 2022 | $21.42 | $25.95 |
| February 2022 | $22.29 | $27 |
| January 2022 | $22.67 | $27.75 |
| December 2021 | $20.39 | $24.96 |
| November 2021 | $20.57 | $25.18 |
| October 2021 | $20.35 | $25.20 |
| September 2021 | $20.76 | $25.70 |
| August 2021 | $20.08 | $24.86 |
| July 2021 | $19.97 | $25 |
| June 2021 | $20.49 | $25.65 |
| May 2021 | $20.65 | $25.85 |
| April 2021 | $19.93 | $25.23 |
| March 2021 | $18.56 | $23.50 |
| February 2021 | $18.25 | $23.10 |
| January 2021 | $17.29 | $22.15 |
| December 2020 | $16.78 | $21.50 |
| November 2020 | $17.56 | $22.50 |
| October 2020 | $16.57 | $21.50 |
| September 2020 | $16.88 | $21.90 |
| August 2020 | $16.30 | $21.15 |
| July 2020 | $17.50 | $22.71 |
| June 2020 | $17.15 | $22.53 |
| May 2020 | $17.24 | $22.65 |
| April 2020 | $16.75 | $22 |
| March 2020 | $16.17 | $21.50 |
| February 2020 | $19.74 | $26.25 |
| January 2020 | $20.10 | $26.99 |
| December 2019 | $18.24 | $24.50 |
| November 2019 | $17.50 | $23.50 |
| October 2019 | $17.72 | $23.80 |
| September 2019 | $16.80 | $22.80 |
| August 2019 | $17.09 | $23.20 |
| July 2019 | $17.13 | $23.25 |
| June 2019 | $16.98 | $23.30 |
| May 2019 | $17.68 | $24.25 |
| April 2019 | $17.68 | $24.50 |
| March 2019 | $16.99 | $23.55 |
| February 2019 | $17.64 | $24.45 |
| January 2019 | $17.49 | $24.50 |
| December 2018 | $16.63 | $23.30 |
| November 2018 | $16.92 | $23.70 |
| October 2018 | $16.78 | $23.50 |
| September 2018 | $16.79 | $23.75 |
| August 2018 | $17.67 | $25 |
| July 2018 | $17.53 | $24.81 |
| June 2018 | $15.84 | $22.63 |
| May 2018 | $16.52 | $23.60 |
| April 2018 | $16.54 | $23.85 |
| March 2018 | $17.02 | $24.55 |
| February 2018 | $16.64 | $24 |
| January 2018 | $16.14 | $23.50 |
| December 2017 | $15.96 | $23.25 |
| November 2017 | $15.79 | $23 |
| October 2017 | $15.45 | $22.50 |
| September 2017 | $15.47 | $22.75 |
| August 2017 | $15.64 | $23 |
| July 2017 | $15.47 | $22.75 |
| June 2017 | $15.09 | $22.40 |
| May 2017 | $15.52 | $23.04 |
| April 2017 | $14.47 | $21.70 |
| March 2017 | $15.33 | $23 |
| February 2017 | $15.74 | $23.60 |
| January 2017 | $13.26 | $20.11 |
| December 2016 | $14.28 | $21.65 |
| November 2016 | $12.53 | $19 |
| October 2016 | $12.17 | $18.45 |
| September 2016 | $11.96 | $18.35 |
| August 2016 | $12.19 | $18.70 |
| July 2016 | $11.83 | $18.35 |
| June 2016 | $11.66 | $18.10 |
| May 2016 | $11.92 | $18.50 |
| April 2016 | $11.81 | $18.53 |
| March 2016 | $12.11 | $19 |
| February 2016 | $11.82 | $18.55 |
| January 2016 | $11.50 | $18.25 |
| December 2015 | $13.48 | $21.40 |
| November 2015 | $12.06 | $19.15 |
| October 2015 | $12.36 | $19.85 |
| September 2015 | $11.58 | $18.60 |
| August 2015 | $11.84 | $19 |
| July 2015 | $11.33 | $18.40 |
| June 2015 | $11.52 | $18.70 |
| May 2015 | $11.36 | $18.45 |
| April 2015 | $11.26 | $18.50 |
| March 2015 | $11.17 | $18.35 |
| February 2015 | $11.26 | $18.50 |
| January 2015 | $10.62 | $17.65 |
| December 2014 | $10.34 | $17.20 |
| November 2014 | $10.30 | $17.12 |
| October 2014 | $10.01 | $16.85 |
| September 2014 | $9.80 | $16.50 |
| August 2014 | $10.07 | $16.95 |
| July 2014 | $9.97 | $17 |
| June 2014 | $10.09 | $17.20 |
| May 2014 | $9.97 | $17 |
| April 2014 | $9.79 | $16.90 |
| March 2014 | $10.14 | $17.50 |
| February 2014 | $10.36 | $17.89 |
| January 2014 | $10.30 | $18 |
| December 2013 | $10.30 | $18 |
| November 2013 | $10.45 | $18.25 |
| October 2013 | $10.38 | $18.35 |
| September 2013 | $10.47 | $18.50 |
| August 2013 | $10.58 | $18.70 |
| July 2013 | $10.69 | $19.10 |
| June 2013 | $10.63 | $19 |
| May 2013 | $11.19 | $20 |
| April 2013 | $10.80 | $19.50 |
| March 2013 | $10.04 | $18.13 |
| February 2013 | $9.66 | $17.45 |
| January 2013 | $9.13 | $16.70 |
| December 2012 | $8.21 | $15.01 |
| November 2012 | $10.33 | $18.90 |
| October 2012 | $8.78 | $16.25 |
| September 2012 | $8.86 | $16.40 |
| August 2012 | $9.05 | $16.75 |
| July 2012 | $9.03 | $16.91 |
| June 2012 | $9.46 | $17.72 |
| May 2012 | $9.56 | $17.90 |
| April 2012 | $9.11 | $17.25 |
| March 2012 | $8.71 | $16.50 |
| February 2012 | $9.19 | $17.40 |
| January 2012 | $7.72 | $14.80 |
| December 2011 | $7.48 | $14.34 |
| November 2011 | $7.48 | $14.35 |
| October 2011 | $7.54 | $14.65 |
| September 2011 | $7.22 | $14.01 |
| August 2011 | $7.33 | $14.24 |
| July 2011 | $7.61 | $14.98 |
| June 2011 | $7.75 | $15.25 |
| May 2011 | $7.57 | $14.90 |
| April 2011 | $7.51 | $14.97 |
| March 2011 | $7.58 | $15.10 |
| February 2011 | $7.65 | $15.24 |
| January 2011 | $7.41 | $14.95 |
| December 2010 | $7.34 | $14.81 |
| November 2010 | $7.45 | $15.03 |
| October 2010 | $7.22 | $14.75 |
| September 2010 | $7.13 | $14.57 |
| August 2010 | $7.38 | $15.08 |
| July 2010 | $7.48 | $15.48 |
| June 2010 | $7.39 | $15.29 |
| May 2010 | $7.30 | $15.10 |
| April 2010 | $7 | $14.69 |
| March 2010 | $6.63 | $13.90 |
| February 2010 | $6.33 | $13.28 |
| January 2010 | $6.46 | $13.73 |
| December 2009 | $6.52 | $13.86 |
| November 2009 | $6.46 | $13.73 |
| October 2009 | $5.75 | $12.40 |
| September 2009 | $6.35 | $13.71 |
| August 2009 | $6.35 | $13.70 |
| July 2009 | $6.86 | $15 |
| June 2009 | $6.39 | $13.98 |
| May 2009 | $6.86 | $15 |
| April 2009 | $5.88 | $13.05 |
| March 2009 | $5.25 | $11.64 |
| February 2009 | $5.51 | $12.22 |
| January 2009 | $5.42 | $12.24 |
| December 2008 | $5.95 | $13.43 |
| November 2008 | $5.53 | $12.48 |
| October 2008 | $5.47 | $12.51 |
| September 2008 | $5.50 | $12.57 |
| August 2008 | $5.60 | $12.80 |
| July 2008 | $5.21 | $12.10 |
| June 2008 | $5.10 | $11.85 |
| May 2008 | $5.60 | $13 |
| April 2008 | $5.96 | $14 |
| March 2008 | $5.74 | $13.50 |
| February 2008 | $5.95 | $13.99 |
| January 2008 | $5.83 | $13.89 |
| December 2007 | $5.25 | $12.50 |
| November 2007 | $5.46 | $13 |
| October 2007 | $5.76 | $13.88 |
| September 2007 | $5.68 | $13.71 |
| August 2007 | $6.15 | $14.83 |
| July 2007 | $6.33 | $15.45 |
| June 2007 | $6.64 | $16.20 |
| May 2007 | $6.73 | $16.42 |
| April 2007 | $6.90 | $17 |
| March 2007 | $6.80 | $16.75 |
| February 2007 | $7 | $17.24 |
| January 2007 | $6.93 | $17.25 |
| December 2006 | $7.42 | $18.48 |
| November 2006 | $7.16 | $17.81 |
| October 2006 | $6.99 | $17.56 |
| September 2006 | $6.72 | $16.90 |
| August 2006 | $6.72 | $16.89 |
| July 2006 | $6.82 | $17.30 |
| June 2006 | $6.78 | $17.22 |
| May 2006 | $6.79 | $17.24 |
| April 2006 | $6.82 | $17.46 |
| March 2006 | $6.81 | $17.45 |
| February 2006 | $6.81 | $17.44 |
| January 2006 | $6.90 | $17.83 |
| December 2005 | $6.95 | $17.98 |
| November 2005 | $6.77 | $17.50 |
| October 2005 | $6.74 | $17.60 |
| September 2005 | $6.57 | $17.15 |
| August 2005 | $6.64 | $17.34 |
| July 2005 | $6.65 | $17.50 |
| June 2005 | $6.73 | $17.70 |
| May 2005 | $6.74 | $17.75 |
| April 2005 | $6.54 | $17.35 |
| March 2005 | $7.06 | $18.75 |
| February 2005 | $8 | $21.23 |
| January 2005 | $7.68 | $34.24 |
| December 2004 | $6.75 | $30.10 |
| November 2004 | $6.40 | $28.54 |
| October 2004 | $6.36 | $28.56 |
| September 2004 | $6.40 | $28.75 |
| August 2004 | $6.55 | $29.40 |
| July 2004 | $6.33 | $28.66 |
| June 2004 | $6.05 | $27.36 |
| May 2004 | $6.83 | $30.90 |
| April 2004 | $6.39 | $29.10 |
| March 2004 | $6.59 | $30 |
| February 2004 | $7.46 | $34 |
| January 2004 | $6.56 | $30.10 |
| December 2003 | $6.52 | $29.90 |
| November 2003 | $6.39 | $29.30 |
| October 2003 | $6.50 | $29.98 |
| September 2003 | $5.72 | $26.38 |
| August 2003 | $5.67 | $26.19 |
| July 2003 | $5.85 | $27.18 |
| June 2003 | $5.49 | $25.53 |
| May 2003 | $5.40 | $25.11 |
| April 2003 | $5.49 | $25.69 |
| March 2003 | $5.46 | $25.53 |
| February 2003 | $5.13 | $24.01 |
| January 2003 | $5.10 | $24.02 |
| December 2002 | $4.65 | $21.88 |
| November 2002 | $4.56 | $21.46 |
| October 2002 | $4.23 | $20.10 |
| September 2002 | $4.24 | $20.11 |
| August 2002 | $4.32 | $20.50 |
| July 2002 | $4.39 | $21 |
| June 2002 | $4.31 | $20.60 |
| May 2002 | $4.42 | $21.15 |
| April 2002 | $4.30 | $20.70 |
| March 2002 | $4.16 | $20 |
| February 2002 | $4.26 | $20.50 |
| January 2002 | $4.05 | $19.60 |
| December 2001 | $3.64 | $17.66 |
| November 2001 | $3.67 | $17.80 |
| October 2001 | $3.59 | $17.50 |
| September 2001 | $3.46 | $16.90 |
| August 2001 | $3.59 | $17.50 |
| July 2001 | $3.39 | $16.65 |
| June 2001 | $3.26 | $16 |
| May 2001 | $3.26 | $16 |
| April 2001 | $3.23 | $16 |
| March 2001 | $3.23 | $16 |
| February 2001 | $3.18 | $15.75 |
| January 2001 | $3.16 | $15.75 |
| December 2000 | $2.86 | $14.25 |
| November 2000 | $2.86 | $14.25 |
| October 2000 | $2.98 | $15 |
| September 2000 | $2.99 | $15.06 |
| August 2000 | $2.98 | $15 |
| July 2000 | $2.88 | $14.62 |
| June 2000 | $2.86 | $14.50 |
| May 2000 | $2.81 | $14.25 |
| April 2000 | $2.76 | $14.12 |
| March 2000 | $2.74 | $14 |
| February 2000 | $2.74 | $14 |
| January 2000 | $2.72 | $14 |
| December 1999 | $2.60 | $13.38 |
| November 1999 | $2.67 | $13.75 |
| October 1999 | $2.61 | $13.56 |
| September 1999 | $2.70 | $14 |
| August 1999 | $3.11 | $16.12 |
| July 1999 | $3.06 | $16 |
| June 1999 | $3.02 | $15.75 |
| May 1999 | $3.02 | $15.75 |
| April 1999 | $3.09 | $16.25 |
| March 1999 | $3.24 | $17 |
| February 1999 | $3.38 | $17.75 |
| January 1999 | $3.28 | $23.12 |
| December 1998 | $3.34 | $23.50 |
| November 1998 | $3.94 | $27.75 |
| October 1998 | $4.12 | $29.12 |
| September 1998 | $4.15 | $29.38 |
| August 1998 | $4.19 | $29.62 |
| July 1998 | $4.44 | $31.50 |
| June 1998 | $4.54 | $32.25 |
| May 1998 | $4.61 | $32.75 |
| April 1998 | $4.53 | $32.25 |
| March 1998 | $4.35 | $31 |
| February 1998 | $4.21 | $30 |
| January 1998 | $3.92 | $28 |
| December 1997 | $3.85 | $27.50 |
| November 1997 | $4.11 | $29.38 |
| October 1997 | $4.22 | $30.25 |
| September 1997 | $3.69 | $26.50 |
| August 1997 | $3.62 | $26 |
| July 1997 | $3.47 | $25 |
| June 1997 | $3.16 | $22.75 |
| May 1997 | $3.05 | $22 |
| April 1997 | $2.83 | $20.50 |
| March 1997 | $2.83 | $20.50 |
| February 1997 | $2.97 | $21.50 |
| January 1997 | $2.86 | $26 |
| December 1996 | $2.17 | $19.75 |
| November 1996 | $2.20 | $20 |
| October 1996 | $1.97 | $18 |
| September 1996 | $1.97 | $18 |
| August 1996 | $1.94 | $17.75 |
| July 1996 | $1.94 | $17.88 |
| June 1996 | $1.93 | $17.75 |
| May 1996 | $1.98 | $18.25 |
| April 1996 | $2 | $18.50 |
| March 1996 | $1.97 | $18.25 |
| February 1996 | $1.89 | $17.50 |
| January 1996 | $1.72 | $16 |
| December 1995 | $1.62 | $15 |
| November 1995 | $1.63 | $15.12 |
| October 1995 | $1.75 | $16.25 |
| September 1995 | $1.75 | $16.25 |
| August 1995 | $1.69 | $15.75 |
| July 1995 | $1.84 | $17.25 |
| June 1995 | $1.79 | $16.75 |
| May 1995 | $1.66 | $15.50 |
| April 1995 | $1.70 | $16 |
| March 1995 | $1.83 | $17.25 |
| February 1995 | $1.89 | $17.75 |
| January 1995 | $1.84 | $26 |
| December 1994 | $1.62 | $23 |
| November 1994 | $1.56 | $22 |
| October 1994 | $1.48 | $21 |
| September 1994 | $1.83 | $5.76 |
| August 1994 | $1.69 | $24 |
| July 1994 | $1.54 | $22 |
| June 1994 | $1.68 | $24 |
| May 1994 | $1.72 | $24.50 |
| April 1994 | $1.81 | $26 |
| March 1994 | $1.81 | $26 |
| February 1994 | $1.57 | $22.50 |
| January 1994 | $1.80 | $26 |
| December 1993 | $1.46 | $21 |
| November 1993 | $1.67 | $24 |
| October 1993 | $1.73 | $25 |
| September 1993 | $1.52 | $22 |
| August 1993 | $1.38 | $20 |
| July 1993 | $1.58 | $23 |
| June 1993 | $1.65 | $24 |
| May 1993 | $1.53 | $22.25 |
| April 1993 | $1.39 | $20.25 |
| March 1993 | $1.71 | $25 |
| February 1993 | $1.34 | $19.50 |
| January 1993 | $1.28 | $28 |
| December 1992 | $1.07 | $23.50 |
| November 1992 | $1.05 | $23 |
| October 1992 | $0.93 | $20.50 |
| September 1992 | $1.04 | $23 |
| August 1992 | $1 | $22 |
| July 1992 | $0.86 | $19 |
| June 1992 | $0.83 | $18.50 |
| May 1992 | $0.83 | $18.50 |
| April 1992 | $0.96 | $21.50 |
| March 1992 | $0.85 | $19 |
| February 1992 | $0.78 | $17.50 |
| January 1992 | $0.89 | $20 |
| December 1991 | $0.82 | $18.50 |
| November 1991 | $0.77 | $17.38 |
| October 1991 | $0.80 | $18 |
| September 1991 | $0.81 | $18.25 |
| August 1991 | $0.76 | $17.25 |
| July 1991 | $0.77 | $17.50 |
| June 1991 | $0.77 | $17.50 |
| May 1991 | $0.80 | $18.25 |
| April 1991 | $0.75 | $17.25 |
| March 1991 | $0.69 | $15.75 |
| February 1991 | $0.71 | $2.40 |
| January 1991 | $0.65 | $15 |
| December 1990 | $0.68 | $15.75 |
| November 1990 | $0.70 | $16.25 |
| October 1990 | $0.69 | $16 |
| September 1990 | $0.73 | $17 |
| August 1990 | $0.80 | $18.50 |
| July 1990 | $0.83 | $19.50 |
| June 1990 | $0.79 | $18.50 |
| May 1990 | $0.82 | $19.25 |
| April 1990 | $0.82 | $19.25 |
| March 1990 | $0.83 | $19.50 |
| February 1990 | $0.80 | $18.75 |
| January 1990 | $0.74 | $17.50 |
| December 1989 | $0.75 | $17.75 |
| November 1989 | $0.74 | $17.50 |
| October 1989 | $0.70 | $16.50 |
| September 1989 | $0.70 | $16.75 |
| August 1989 | $0.68 | $16.25 |
| July 1989 | $0.69 | $16.50 |
| June 1989 | $0.65 | $15.63 |
| May 1989 | $0.63 | $15 |
| April 1989 | $0.60 | $14.50 |
| March 1989 | $0.60 | $14.50 |
| February 1989 | $0.61 | $14.75 |
| January 1989 | $0.56 | $13.50 |
| December 1988 | $0.58 | $14.12 |
| November 1988 | $0.59 | $14.25 |
| October 1988 | $0.57 | $13.75 |
| September 1988 | $0.50 | $12.25 |
| August 1988 | $0.49 | $12 |
| July 1988 | $0.44 | $10.75 |
| June 1988 | $0.45 | $11 |
| May 1988 | $0.42 | $10.25 |
| April 1988 | $0.45 | $11 |
| March 1988 | $0.43 | $10.50 |
| February 1988 | $0.42 | $10.25 |
| January 1988 | $0.41 | $10 |
| December 1987 | $0.36 | $9 |
| November 1987 | $0.36 | $8.75 |
| October 1987 | $0.38 | $9.38 |
| September 1987 | $0.44 | $10.75 |
HARL
Price: $21.05
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.89%
Payout Ratio: 40.13%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 3.09 USD
P/E Ratio: 7.02
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 75
Market Capitalization: 76.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 4.69%
DGR5: 5.64%
DGR10: 3.78%
DGR20: 6.25%