HARL | Hrlysville Fincl | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Hrlysville Fincl (HARL)

OTC

$33.30-$0.08 (-0.24%)

Price as of Nov 12, 2026

N/A
Market Cap
40.74%
1-Year Change
Banks - Regional
Industry

1 Month
+0.46%

Low Price$32.75

High Price$33.45
3 Months
+5.53%

Low Price$32.75

High Price$35.42
1 Year
+40.74%

Low Price$23.17

High Price$35.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	33.42	33.42	33.30	33.30	-0.24%	1,534
11/11/2026	33.34	33.38	33.34	33.38	+0.18%	550
11/10/2026	33.34	33.34	33.30	33.32	-0.27%	2,906
11/09/2026	33.43	33.43	33.36	33.41	-0.09%	602
11/06/2026	33.43	33.44	33.43	33.44	+0.09%	442
11/05/2026	33.10	33.41	32.75	33.41	-0.12%	10,706
11/04/2026	33.35	33.45	33.30	33.45	+1.21%	1,823
11/04/2026	$0.35 Dividend
11/02/2026	33.05	33.05	33.05	33.05	+0.15%	390
10/29/2026	33.00	33.00	33.00	33.00	0.00%	104
10/28/2026	33.00	33.00	33.00	33.00	+0.15%	400
10/27/2026	32.95	32.95	32.95	32.95	+0.30%	894
10/22/2026	32.75	33.04	32.70	32.85	+0.30%	1,244
10/21/2026	33.10	33.10	32.21	32.75	-0.60%	11,594
10/21/2026	$0.83 Earnings
10/20/2026	33.06	33.06	32.95	32.95	-0.30%	2,994
10/19/2026	33.05	33.05	33.05	33.05	0.00%	253
10/16/2026	33.09	33.09	33.05	33.05	0.00%	303
10/15/2026	33.15	33.15	33.05	33.05	+0.24%	735
10/14/2026	32.96	32.97	32.96	32.97	-0.36%	510
10/13/2026	33.09	33.09	33.09	33.09	-0.18%	150
10/12/2026	32.95	33.15	32.95	33.15	0.00%	796
10/09/2026	33.15	33.15	33.15	33.15	+0.69%	100
10/08/2026	32.92	32.92	32.92	32.92	0.00%	100
10/07/2026	32.92	32.96	32.92	32.92	-0.09%	400
10/01/2026	32.91	32.95	32.91	32.95	+0.48%	216
09/30/2026	32.79	32.79	32.79	32.79	-0.46%	120
09/29/2026	32.95	32.95	32.94	32.94	-0.17%	200
09/28/2026	32.90	33.00	32.90	33.00	+0.30%	1,551
09/25/2026	32.72	33.03	32.71	32.90	+0.21%	1,232
09/24/2026	33.03	33.03	32.71	32.83	-0.15%	833
09/22/2026	32.88	32.88	32.88	32.88	-0.51%	100
09/21/2026	33.05	33.05	32.71	33.05	0.00%	903
09/18/2026	33.05	33.05	33.05	33.05	0.00%	100
09/16/2026	33.07	33.10	33.05	33.05	0.00%	600
09/14/2026	33.05	33.08	33.05	33.05	-0.24%	539
09/11/2026	33.13	33.13	33.13	33.13	+0.24%	184
09/09/2026	33.16	33.16	33.05	33.05	-0.33%	2,836
09/08/2026	33.63	33.64	33.16	33.16	-1.44%	482
09/04/2026	32.98	33.64	32.91	33.64	-2.02%	17,632
08/27/2026	33.52	34.34	33.52	34.34	+0.67%	942
08/26/2026	33.64	34.11	33.64	34.11	-0.06%	280
08/25/2026	33.15	34.37	33.15	34.13	-1.37%	610
08/24/2026	34.60	34.60	34.60	34.60	0.00%	120
08/21/2026	32.80	35.02	32.80	34.60	-2.32%	4,336
08/20/2026	35.42	35.42	35.42	35.42	0.00%	431
08/19/2026	35.42	35.42	35.42	35.42	0.00%	289
08/18/2026	33.84	35.42	33.84	35.42	+0.90%	751
08/17/2026	32.17	35.11	32.17	35.11	+7.13%	3,301
08/14/2026	32.16	32.77	32.16	32.77	+2.70%	782
08/13/2026	31.56	31.91	31.56	31.91	+1.13%	1,827
08/12/2026	31.11	31.56	30.92	31.56	+1.40%	2,598
08/11/2026	31.12	31.12	31.12	31.12	+0.90%	139
08/10/2026	30.92	30.92	30.83	30.84	-0.10%	3,200
08/07/2026	30.87	30.87	30.87	30.87	-0.03%	482
08/06/2026	30.90	30.90	30.88	30.88	-0.26%	301
08/03/2026	30.74	30.97	30.72	30.96	+0.61%	763
07/30/2026	30.77	30.77	30.77	30.77	0.00%	273
07/29/2026	30.18	31.55	30.18	30.77	-0.96%	1,336
07/29/2026	$0.35 Dividend
07/28/2026	30.88	31.07	30.77	31.07	+0.79%	1,287
07/27/2026	30.55	30.83	30.43	30.83	+0.13%	2,628
07/24/2026	30.05	30.79	30.04	30.79	+0.61%	800
07/22/2026	30.75	30.75	30.60	30.60	-0.41%	340
07/21/2026	30.78	30.78	29.85	30.73	+1.29%	1,700
07/20/2026	30.38	30.38	30.34	30.34	0.00%	620
07/17/2026	30.10	30.81	30.10	30.34	+0.81%	440
07/16/2026	30.09	30.09	30.09	30.09	+0.82%	100
07/15/2026	29.36	30.82	29.36	29.85	+1.90%	543
07/15/2026	$0.83 Earnings
07/14/2026	29.29	29.29	29.29	29.29	+0.10%	101
07/13/2026	29.26	29.26	29.26	29.26	+0.23%	222
07/09/2026	29.19	29.19	29.19	29.19	+0.78%	1,010
07/06/2026	29.06	29.06	28.97	28.97	+0.34%	2,488
07/01/2026	28.87	28.87	28.77	28.87	0.00%	2,529
06/30/2026	28.67	28.87	28.67	28.87	+0.82%	200
06/29/2026	28.68	28.70	28.48	28.64	+0.73%	1,967
06/26/2026	28.48	28.48	28.43	28.43	-0.17%	287
06/25/2026	28.59	28.62	28.39	28.48	+0.69%	1,613
06/23/2026	28.28	28.28	28.28	28.28	0.00%	1,001
06/22/2026	28.14	28.38	28.14	28.28	+0.70%	700
06/18/2026	28.09	28.09	28.09	28.09	0.00%	200
06/17/2026	28.38	28.38	27.65	28.09	+0.53%	1,800
06/16/2026	27.99	28.14	27.94	27.94	+0.18%	2,233
06/12/2026	27.89	27.95	27.89	27.89	+0.80%	600
06/11/2026	27.18	27.67	27.18	27.67	+0.09%	2,439
06/10/2026	27.06	27.88	26.96	27.65	0.00%	3,037
06/09/2026	27.17	27.87	26.96	27.65	0.00%	2,700
06/05/2026	27.16	27.65	26.91	27.65	0.00%	1,877
06/04/2026	27.64	27.65	27.64	27.65	+0.04%	732
06/03/2026	27.20	27.64	26.96	27.64	-0.88%	5,936
06/02/2026	27.00	27.88	26.99	27.88	+0.24%	2,150
06/01/2026	26.96	28.14	26.96	27.81	-1.32%	4,825
05/28/2026	27.33	28.18	27.33	28.18	0.00%	619
05/27/2026	26.96	28.18	26.96	28.18	+1.05%	557
05/22/2026	27.21	27.89	27.21	27.89	+1.79%	322
05/21/2026	27.65	27.65	27.24	27.40	-0.88%	2,873
05/20/2026	27.40	27.65	27.40	27.65	+1.12%	1,200
05/18/2026	27.36	27.36	27.34	27.34	-0.22%	280
05/15/2026	27.40	27.40	27.40	27.40	+0.90%	430