S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Hrlysville Fincl (HARL)

OTC

$28.24-$0.25 (-0.88%)

Price as of Jun 03, 2026

N/A
Market Cap
32.38%
1-Year Change
Banks - Regional
Industry

1 Month
+2.80%

Low Price$27.25

High Price$28.80
3 Months
+4.28%

Low Price$26.75

High Price$28.80
1 Year
+25.51%

Low Price$22.10

High Price$28.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	27.79	28.24	27.55	28.24	-0.88%	5,936
06/02/2026	27.59	28.49	27.58	28.49	+0.24%	2,150
06/01/2026	27.55	28.75	27.55	28.42	-1.32%	4,825
05/28/2026	27.93	28.80	27.93	28.80	0.00%	619
05/27/2026	27.55	28.80	27.55	28.80	+1.05%	557
05/22/2026	27.80	28.50	27.80	28.50	+1.79%	322
05/21/2026	28.25	28.25	27.84	28.00	-0.88%	2,873
05/20/2026	28.00	28.25	28.00	28.25	+1.12%	1,200
05/18/2026	27.96	27.96	27.94	27.94	-0.22%	280
05/15/2026	28.00	28.00	28.00	28.00	+0.90%	430
05/13/2026	27.80	28.03	27.75	27.75	0.00%	10,491
05/12/2026	28.15	28.15	27.72	27.75	+0.91%	921
05/11/2026	27.40	27.50	27.40	27.50	+0.59%	1,501
05/07/2026	27.30	27.34	27.30	27.34	+0.33%	615
05/06/2026	27.25	27.30	27.25	27.25	-0.10%	887
05/05/2026	27.25	27.28	27.25	27.28	-0.70%	850
05/04/2026	27.48	27.48	27.36	27.47	+0.17%	710
05/01/2026	27.42	27.42	27.42	27.42	-0.28%	174
04/29/2026	27.50	27.50	27.50	27.50	+0.73%	246
04/29/2026	$0.35 Dividend
04/28/2026	27.32	27.41	27.15	27.30	+0.55%	2,942
04/27/2026	27.16	27.16	27.15	27.15	0.00%	757
04/24/2026	27.30	27.30	27.15	27.15	0.00%	1,299
04/23/2026	27.15	27.15	27.15	27.15	-0.90%	849
04/22/2026	27.42	27.42	27.40	27.40	0.00%	426
04/21/2026	27.49	27.51	27.40	27.40	-0.63%	1,086
04/20/2026	27.57	27.57	27.57	27.57	-0.23%	160
04/17/2026	27.64	27.64	27.64	27.64	+0.72%	200
04/16/2026	27.41	27.44	27.40	27.44	+1.05%	1,315
04/15/2026	26.66	27.15	26.66	27.15	+1.85%	1,727
04/15/2026	$1.06 Earnings
04/13/2026	26.91	26.91	26.66	26.66	+0.41%	546
04/09/2026	26.55	26.55	26.55	26.55	+0.07%	126
04/07/2026	26.53	26.53	26.53	26.53	-0.11%	112
04/02/2026	26.52	26.56	26.52	26.56	0.00%	412
04/01/2026	26.53	26.56	26.53	26.56	+0.19%	400
03/31/2026	26.51	26.56	26.51	26.51	-0.07%	2,578
03/30/2026	26.53	26.57	26.53	26.53	+0.07%	421
03/27/2026	26.71	26.71	26.51	26.51	-0.07%	1,092
03/25/2026	26.60	26.60	26.53	26.53	-0.11%	261
03/24/2026	26.56	26.56	26.56	26.56	+0.07%	100
03/23/2026	26.52	26.54	26.52	26.54	-0.19%	494
03/20/2026	26.59	26.59	26.59	26.59	-0.25%	100
03/19/2026	26.66	26.66	26.66	26.66	+0.56%	153
03/16/2026	26.51	26.51	26.51	26.51	-0.56%	2,500
03/13/2026	26.66	26.66	26.66	26.66	+0.93%	293
03/11/2026	26.56	26.56	26.41	26.41	-0.96%	2,000
03/09/2026	26.86	27.13	26.66	26.67	-0.26%	2,527
03/06/2026	26.74	26.74	26.74	26.74	+0.67%	113
03/03/2026	26.66	26.66	26.56	26.56	-0.56%	2,503
02/27/2026	26.67	26.71	26.67	26.71	-0.50%	2,630
02/26/2026	26.91	26.91	26.84	26.84	+0.55%	391
02/25/2026	26.41	26.70	26.41	26.70	+1.75%	13,031
02/24/2026	26.40	26.40	26.16	26.24	+0.19%	1,437
02/23/2026	26.19	26.19	26.19	26.19	-0.84%	118
02/20/2026	26.16	26.45	26.16	26.41	+0.94%	4,249
02/19/2026	26.16	26.16	26.16	26.16	-1.85%	100
02/18/2026	26.66	26.66	26.66	26.66	+0.93%	344
02/17/2026	26.16	26.41	26.16	26.41	0.00%	850
02/13/2026	26.07	26.41	25.92	26.41	+0.94%	2,927
02/12/2026	26.16	26.16	25.92	26.16	+1.53%	494
02/11/2026	26.80	26.80	25.77	25.77	-0.15%	1,612
02/11/2026	$0.35 Dividend
02/10/2026	25.71	25.82	25.71	25.81	+0.65%	700
02/09/2026	25.75	25.75	25.57	25.64	+0.23%	547
02/06/2026	25.59	25.59	25.59	25.59	-0.53%	324
02/05/2026	25.72	25.72	25.72	25.72	+0.60%	449
02/04/2026	25.43	25.58	25.43	25.57	+0.93%	1,201
02/02/2026	25.09	25.33	25.09	25.33	+1.52%	2,391
01/30/2026	24.95	24.95	24.95	24.95	-0.49%	717
01/29/2026	25.09	25.09	24.94	25.07	+0.72%	10,329
01/28/2026	24.89	25.09	24.89	24.89	0.00%	11,519
01/28/2026	$0.74 Earnings
01/27/2026	25.09	25.10	24.84	24.89	-0.82%	5,606
01/26/2026	25.31	25.31	25.10	25.10	+0.04%	430
01/21/2026	25.09	25.09	25.09	25.09	+0.98%	298
01/20/2026	24.97	24.97	24.84	24.84	-1.12%	2,274
01/16/2026	25.12	25.13	25.12	25.13	+0.33%	302
01/15/2026	25.09	25.09	24.92	25.04	-0.06%	1,500
01/14/2026	24.89	25.06	24.89	25.06	+0.004%	255
01/13/2026	25.02	25.06	25.02	25.06	+0.82%	350
01/09/2026	24.88	24.88	24.85	24.85	-0.04%	224
01/05/2026	24.86	24.86	24.86	24.86	+0.08%	100
12/31/2025	24.36	24.84	24.36	24.84	0.00%	1,826
12/30/2025	24.45	24.84	24.36	24.84	+1.59%	1,498
12/26/2025	24.45	24.45	24.45	24.45	+0.40%	166
12/23/2025	24.45	24.45	24.36	24.36	-0.28%	798
12/22/2025	24.45	24.45	24.43	24.43	+0.28%	1,225
12/18/2025	24.50	24.50	24.36	24.36	-0.45%	1,174
12/17/2025	24.50	24.50	24.45	24.47	+0.34%	2,604
12/16/2025	24.84	24.84	24.39	24.39	+0.0004%	1,504
12/15/2025	24.39	24.39	24.39	24.39	-1.46%	201
12/12/2025	24.75	24.84	24.75	24.75	+1.60%	600
12/11/2025	24.36	24.42	24.36	24.36	-0.99%	2,948
12/10/2025	24.54	24.60	24.54	24.60	+1.00%	2,305
12/09/2025	24.36	24.36	24.36	24.36	-0.07%	242
12/08/2025	24.36	24.37	24.36	24.37	+0.07%	1,540
12/04/2025	24.17	24.36	24.17	24.36	+0.37%	1,702
12/03/2025	24.26	24.31	24.26	24.27	+0.03%	8,695
12/02/2025	23.73	24.26	23.73	24.26	+0.08%	1,630