| HARLEYSVILLE NAT Add to My Watchlist | (NSDQ: HNBC) |
| Harleysville | 6.25 | +0.04 (+0.64%) | 251,756 |
| Historical Data for HNBC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.30 | 6.31 | 6.18 | 251,756 | 6.25 | +0.04 +0.64% |
| 02/08/10 | 6.18 | 6.32 | 6.15 | 339,988 | 6.21 | 0.00 0.00% |
| 02/05/10 | 6.14 | 6.24 | 6.06 | 647,323 | 6.21 | +0.07 +1.14% |
| 02/04/10 | 6.18 | 6.22 | 6.13 | 309,651 | 6.14 | -0.11 -1.76% |
| 02/03/10 | 6.28 | 6.38 | 6.24 | 149,718 | 6.25 | -0.08 -1.26% |
| 02/02/10 | 6.39 | 6.42 | 6.30 | 247,476 | 6.33 | -0.07 -1.09% |
| 02/01/10 | 6.43 | 6.47 | 6.35 | 395,391 | 6.40 | +0.01 +0.16% |
| 01/29/10 | 6.47 | 6.55 | 6.38 | 101,942 | 6.39 | -0.06 -0.93% |
| 01/28/10 | 6.57 | 6.58 | 6.44 | 234,115 | 6.45 | -0.08 -1.23% |
| 01/27/10 | 6.44 | 6.58 | 6.41 | 187,908 | 6.53 | +0.07 +1.08% |
| 01/26/10 | 6.67 | 6.73 | 6.46 | 92,220 | 6.46 | -0.26 -3.87% |
| 01/25/10 | 6.77 | 6.78 | 6.62 | 143,983 | 6.72 | -0.04 -0.59% |
| 01/22/10 | 6.78 | 6.90 | 6.72 | 192,923 | 6.76 | -0.04 -0.59% |
| 01/21/10 | 6.70 | 6.85 | 6.63 | 200,994 | 6.80 | +0.10 +1.49% |
| 01/20/10 | 6.67 | 6.74 | 6.61 | 140,068 | 6.70 | -0.04 -0.59% |
| 01/19/10 | 6.71 | 6.77 | 6.66 | 202,673 | 6.74 | +0.06 +0.90% |
| 01/18/10 | 6.68 | 6.68 | 6.68 | 0 | 6.68 | 0.00 0.00% |
| 01/15/10 | 6.76 | 6.80 | 6.58 | 189,952 | 6.68 | -0.06 -0.89% |
| 01/14/10 | 6.57 | 6.79 | 6.57 | 308,316 | 6.74 | +0.12 +1.81% |
| 01/13/10 | 6.46 | 6.65 | 6.41 | 259,615 | 6.62 | +0.18 +2.80% |
| 01/12/10 | 6.43 | 6.46 | 6.32 | 253,552 | 6.44 | -0.08 -1.23% |
| 01/11/10 | 6.69 | 6.70 | 6.52 | 141,319 | 6.52 | -0.14 -2.10% |
| 01/08/10 | 6.62 | 6.72 | 6.59 | 160,167 | 6.66 | 0.00 0.00% |
| 01/07/10 | 6.61 | 6.71 | 6.58 | 211,292 | 6.66 | +0.04 +0.60% |
| 01/06/10 | 6.59 | 6.65 | 6.53 | 213,400 | 6.62 | -0.01 -0.15% |
| 01/05/10 | 6.64 | 6.69 | 6.59 | 254,938 | 6.63 | -0.01 -0.15% |
| 01/04/10 | 6.50 | 6.67 | 6.49 | 240,890 | 6.64 | +0.21 +3.27% |
| 01/01/10 | 6.43 | 6.43 | 6.43 | 0 | 6.43 | 0.00 0.00% |
| 12/31/09 | 6.50 | 6.51 | 6.41 | 100,658 | 6.43 | -0.10 -1.53% |
| 12/30/09 | 6.46 | 6.56 | 6.44 | 120,603 | 6.53 | +0.04 +0.62% |
| 12/29/09 | 6.60 | 6.60 | 6.47 | 265,506 | 6.49 | -0.08 -1.22% |
| 12/28/09 | 6.60 | 6.68 | 6.51 | 255,542 | 6.57 | -0.06 -0.90% |
| 12/25/09 | 6.66 | 6.66 | 6.60 | 46,962 | 6.63 | 0.00 0.00% |
| 12/24/09 | 6.66 | 6.66 | 6.60 | 46,962 | 6.63 | +0.03 +0.45% |
| 12/23/09 | 6.58 | 6.64 | 6.55 | 248,436 | 6.60 | +0.10 +1.54% |
| 12/22/09 | 6.38 | 6.53 | 6.38 | 197,717 | 6.50 | +0.16 +2.52% |
| 12/21/09 | 6.31 | 6.44 | 6.29 | 193,965 | 6.34 | +0.06 +0.96% |
| 12/18/09 | 6.12 | 6.30 | 6.04 | 647,482 | 6.28 | +0.22 +3.63% |
| 12/17/09 | 6.00 | 6.16 | 6.00 | 175,070 | 6.06 | -0.01 -0.16% |
| 12/16/09 | 6.11 | 6.12 | 6.00 | 129,706 | 6.07 | +0.01 +0.17% |
| 12/15/09 | 6.07 | 6.11 | 6.00 | 164,352 | 6.06 | -0.05 -0.82% |
| 12/14/09 | 6.03 | 6.11 | 6.01 | 207,385 | 6.11 | +0.02 +0.33% |
| 12/11/09 | 6.06 | 6.12 | 6.02 | 166,823 | 6.09 | +0.06 +1.00% |
| 12/10/09 | 6.12 | 6.13 | 6.03 | 168,076 | 6.03 | -0.07 -1.15% |
| 12/09/09 | 6.01 | 6.12 | 5.97 | 305,070 | 6.10 | +0.11 +1.84% |
| 12/08/09 | 5.97 | 6.06 | 5.96 | 186,541 | 5.99 | -0.03 -0.50% |
| 12/07/09 | 6.05 | 6.10 | 5.97 | 170,699 | 6.02 | -0.05 -0.82% |
| 12/04/09 | 6.06 | 6.08 | 5.93 | 140,841 | 6.07 | +0.15 +2.53% |
| 12/03/09 | 6.03 | 6.08 | 5.89 | 165,482 | 5.92 | -0.07 -1.17% |
| 12/02/09 | 6.02 | 6.08 | 5.97 | 161,328 | 5.99 | -0.03 -0.50% |
| \/ Download Data To Spreadsheet | ||||||
