HARL | Hrlysville Fincl | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Hrlysville Fincl (HARL)

OTC

$33.48+$0.08 (+0.24%)

Price as of Sep 11, 2026

N/A
Market Cap
46.66%
1-Year Change
Banks - Regional
Industry

1 Month
+6.45%

Low Price$32.25

High Price$35.80
3 Months
+19.73%

Low Price$28.24

High Price$35.80
1 Year
+46.66%

Low Price$23.37

High Price$35.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.48	33.48	33.48	33.48	+0.24%	184
09/09/2026	33.51	33.51	33.40	33.40	-0.33%	2,836
09/08/2026	33.99	34.00	33.51	33.51	-1.44%	482
09/04/2026	33.33	34.00	33.26	34.00	-2.02%	17,632
08/27/2026	33.88	34.70	33.88	34.70	+0.67%	942
08/26/2026	34.00	34.47	34.00	34.47	-0.06%	280
08/25/2026	33.50	34.73	33.50	34.49	-1.37%	610
08/24/2026	34.97	34.97	34.97	34.97	0.00%	120
08/21/2026	33.15	35.39	33.15	34.97	-2.32%	4,336
08/20/2026	35.80	35.80	35.80	35.80	0.00%	431
08/19/2026	35.80	35.80	35.80	35.80	0.00%	289
08/18/2026	34.20	35.80	34.20	35.80	+0.90%	751
08/17/2026	32.51	35.48	32.51	35.48	+7.13%	3,301
08/14/2026	32.50	33.12	32.50	33.12	+2.70%	782
08/13/2026	31.89	32.25	31.89	32.25	+1.13%	1,827
08/12/2026	31.44	31.89	31.25	31.89	+1.40%	2,598
08/11/2026	31.45	31.45	31.45	31.45	+0.90%	139
08/10/2026	31.25	31.25	31.16	31.17	-0.10%	3,200
08/07/2026	31.20	31.20	31.20	31.20	-0.03%	482
08/06/2026	31.23	31.23	31.21	31.21	-0.26%	301
08/03/2026	31.06	31.30	31.05	31.29	+0.61%	763
07/30/2026	31.10	31.10	31.10	31.10	0.00%	273
07/29/2026	30.50	31.88	30.50	31.10	-0.96%	1,336
07/29/2026	$0.35 Dividend
07/28/2026	31.21	31.40	31.09	31.40	+0.79%	1,287
07/27/2026	30.88	31.15	30.76	31.15	+0.13%	2,628
07/24/2026	30.37	31.11	30.36	31.11	+0.61%	800
07/22/2026	31.07	31.07	30.93	30.93	-0.41%	340
07/21/2026	31.10	31.10	30.16	31.05	+1.29%	1,700
07/20/2026	30.70	30.70	30.66	30.66	0.00%	620
07/17/2026	30.42	31.13	30.42	30.66	+0.81%	440
07/16/2026	30.41	30.41	30.41	30.41	+0.82%	100
07/15/2026	29.67	31.14	29.67	30.16	+1.90%	543
07/15/2026	$0.83 Earnings
07/14/2026	29.60	29.60	29.60	29.60	+0.10%	101
07/13/2026	29.57	29.57	29.57	29.57	+0.23%	222
07/09/2026	29.50	29.50	29.50	29.50	+0.78%	1,010
07/06/2026	29.37	29.37	29.27	29.27	+0.34%	2,488
07/01/2026	29.17	29.17	29.08	29.17	0.00%	2,529
06/30/2026	28.98	29.17	28.98	29.17	+0.82%	200
06/29/2026	28.99	29.01	28.78	28.94	+0.73%	1,967
06/26/2026	28.78	28.78	28.73	28.73	-0.17%	287
06/25/2026	28.89	28.93	28.69	28.78	+0.69%	1,613
06/23/2026	28.58	28.58	28.58	28.58	0.00%	1,001
06/22/2026	28.43	28.68	28.43	28.58	+0.70%	700
06/18/2026	28.38	28.38	28.38	28.38	0.00%	200
06/17/2026	28.68	28.68	27.94	28.38	+0.53%	1,800
06/16/2026	28.28	28.44	28.24	28.24	+0.18%	2,233
06/12/2026	28.19	28.25	28.19	28.19	+0.80%	600
06/11/2026	27.46	27.96	27.46	27.96	+0.09%	2,439
06/10/2026	27.35	28.18	27.25	27.94	0.00%	3,037
06/09/2026	27.45	28.17	27.25	27.94	0.00%	2,700
06/05/2026	27.44	27.94	27.20	27.94	0.00%	1,877
06/04/2026	27.93	27.94	27.93	27.94	+0.04%	732
06/03/2026	27.48	27.93	27.25	27.93	-0.88%	5,936
06/02/2026	27.29	28.18	27.28	28.18	+0.24%	2,150
06/01/2026	27.25	28.43	27.25	28.11	-1.32%	4,825
05/28/2026	27.62	28.48	27.62	28.48	0.00%	619
05/27/2026	27.25	28.48	27.25	28.48	+1.05%	557
05/22/2026	27.49	28.19	27.49	28.19	+1.79%	322
05/21/2026	27.94	27.94	27.53	27.69	-0.88%	2,873
05/20/2026	27.69	27.94	27.69	27.94	+1.12%	1,200
05/18/2026	27.65	27.65	27.63	27.63	-0.22%	280
05/15/2026	27.69	27.69	27.69	27.69	+0.90%	430
05/13/2026	27.49	27.72	27.44	27.44	0.00%	10,491
05/12/2026	27.84	27.84	27.41	27.44	+0.91%	921
05/11/2026	27.10	27.20	27.10	27.20	+0.59%	1,501
05/07/2026	26.99	27.04	26.99	27.04	+0.33%	615
05/06/2026	26.95	27.00	26.95	26.95	-0.10%	887
05/05/2026	26.95	26.98	26.95	26.98	-0.70%	850
05/04/2026	27.18	27.18	27.06	27.17	+0.17%	710
05/01/2026	27.12	27.12	27.12	27.12	-0.28%	174
04/29/2026	27.20	27.20	27.20	27.20	+0.73%	246
04/29/2026	$0.35 Dividend
04/28/2026	27.02	27.11	26.85	27.00	+0.55%	2,942
04/27/2026	26.86	26.86	26.85	26.85	0.00%	757
04/24/2026	27.00	27.00	26.85	26.85	0.00%	1,299
04/23/2026	26.85	26.85	26.85	26.85	-0.90%	849
04/22/2026	27.12	27.12	27.10	27.10	0.00%	426
04/21/2026	27.19	27.20	27.10	27.10	-0.63%	1,086
04/20/2026	27.27	27.27	27.27	27.27	-0.23%	160
04/17/2026	27.33	27.33	27.33	27.33	+0.72%	200
04/16/2026	27.11	27.14	27.10	27.14	+1.05%	1,315
04/15/2026	26.36	26.85	26.36	26.85	+1.85%	1,727
04/15/2026	$1.06 Earnings
04/13/2026	26.61	26.61	26.36	26.36	+0.41%	546
04/09/2026	26.26	26.26	26.26	26.26	+0.07%	126
04/07/2026	26.24	26.24	26.24	26.24	-0.11%	112
04/02/2026	26.23	26.27	26.23	26.27	0.00%	412
04/01/2026	26.24	26.27	26.24	26.27	+0.19%	400
03/31/2026	26.22	26.27	26.22	26.22	-0.07%	2,578
03/30/2026	26.24	26.28	26.24	26.24	+0.07%	421
03/27/2026	26.41	26.41	26.22	26.22	-0.07%	1,092
03/25/2026	26.30	26.30	26.24	26.24	-0.11%	261
03/24/2026	26.27	26.27	26.27	26.27	+0.07%	100
03/23/2026	26.23	26.25	26.23	26.25	-0.19%	494
03/20/2026	26.30	26.30	26.30	26.30	-0.25%	100
03/19/2026	26.36	26.36	26.36	26.36	+0.56%	153
03/16/2026	26.22	26.22	26.22	26.22	-0.56%	2,500
03/13/2026	26.36	26.36	26.36	26.36	+0.93%	293