Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harborone Bancorp Inc (NQ: HONE )

11.02 +0.08 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.463 7.463 7.297 7.352 526,389 -0.18(-2.33%)
May 28, 2020 7.841 7.841 7.528 7.528 242,598 -0.25(-3.26%)
May 27, 2020 7.758 7.841 7.426 7.781 233,937 +0.24(+3.12%)
May 26, 2020 7.528 7.740 7.518 7.546 183,587 +0.24(+3.28%)
May 22, 2020 7.408 7.426 7.242 7.306 59,619 -0.07(-1.00%)
May 21, 2020 7.352 7.482 7.316 7.380 89,667 +0.00(+0.00%)
May 20, 2020 7.205 7.491 7.205 7.380 137,333 +0.29(+4.03%)
May 19, 2020 7.362 7.463 7.066 7.094 159,860 -0.32(-4.29%)
May 18, 2020 7.177 7.482 7.177 7.412 243,464 +0.45(+6.42%)
May 15, 2020 6.845 7.011 6.670 6.965 184,062 +0.12(+1.75%)
May 14, 2020 6.513 6.845 6.375 6.845 227,408 +0.23(+3.49%)
May 13, 2020 6.744 6.771 6.513 6.614 182,028 -0.19(-2.85%)
May 12, 2020 7.186 7.205 6.799 6.808 174,076 -0.35(-4.90%)
May 11, 2020 7.399 7.583 7.159 7.159 252,501 -0.27(-3.60%)
May 08, 2020 7.297 7.445 7.140 7.426 189,699 +0.30(+4.14%)
May 07, 2020 7.159 7.260 7.085 7.131 162,154 +0.06(+0.85%)
May 06, 2020 7.076 7.209 6.993 7.071 189,598 +0.07(+0.99%)
May 05, 2020 7.196 7.352 6.983 7.002 203,276 -0.07(-1.04%)
May 04, 2020 7.149 7.149 6.937 7.076 158,246 -0.15(-2.04%)
May 01, 2020 7.279 7.355 7.140 7.223 178,642 -0.18(-2.37%)
Apr 30, 2020 7.583 7.601 7.380 7.399 239,870 -0.35(-4.52%)
Apr 29, 2020 7.768 7.906 7.417 7.749 340,735 +0.11(+1.45%)
Apr 28, 2020 7.306 7.685 7.279 7.638 199,783 +0.43(+6.02%)
Apr 27, 2020 7.048 7.325 7.002 7.205 168,825 +0.29(+4.13%)
Apr 24, 2020 6.900 7.011 6.827 6.919 140,052 +0.06(+0.81%)
Apr 23, 2020 6.688 6.983 6.688 6.863 122,890 +0.20(+3.05%)
Apr 22, 2020 6.725 6.827 6.596 6.661 117,391 +0.06(+0.84%)
Apr 21, 2020 6.458 6.688 6.458 6.605 158,977 -0.02(-0.28%)
Apr 20, 2020 6.670 6.836 6.559 6.624 124,175 -0.18(-2.71%)
Apr 17, 2020 6.771 6.928 6.744 6.808 165,092 +0.20(+3.07%)
Apr 16, 2020 6.550 6.624 6.411 6.605 262,481 +0.03(+0.42%)
Apr 15, 2020 6.744 6.947 6.577 6.577 195,395 -0.39(-5.56%)
Apr 14, 2020 7.260 7.343 6.845 6.965 177,024 -0.17(-2.33%)
Apr 13, 2020 7.574 7.574 7.039 7.131 200,200 -0.37(-4.92%)
Apr 09, 2020 7.334 7.601 7.302 7.500 301,568 +0.37(+5.17%)
Apr 08, 2020 6.845 7.168 6.790 7.131 277,740 +0.35(+5.17%)
Apr 07, 2020 7.011 7.205 6.665 6.780 237,885 -0.03(-0.41%)
Apr 06, 2020 6.753 6.882 6.671 6.808 221,139 +0.21(+3.22%)
Apr 03, 2020 6.882 6.882 6.476 6.596 264,712 -0.27(-3.90%)
Apr 02, 2020 6.734 6.910 6.697 6.863 225,867 +0.13(+1.92%)
Apr 01, 2020 6.753 6.873 6.577 6.734 326,958 -0.21(-3.05%)
Mar 31, 2020 7.002 7.113 6.863 6.947 487,135 -0.15(-2.08%)
Mar 30, 2020 6.882 7.149 6.827 7.094 517,099 +0.23(+3.36%)
Mar 27, 2020 7.030 7.223 6.836 6.863 249,753 -0.39(-5.34%)
Mar 26, 2020 6.476 7.306 6.476 7.251 480,421 +0.77(+11.81%)
Mar 25, 2020 6.550 6.642 6.310 6.485 704,068 +0.02(+0.29%)
Mar 24, 2020 6.255 6.559 6.255 6.467 679,171 +0.42(+6.86%)
Mar 23, 2020 6.458 6.545 5.950 6.052 1,048,710 -0.56(-8.51%)
Mar 20, 2020 7.140 7.205 6.596 6.614 518,151 -0.51(-7.12%)
Mar 19, 2020 6.504 7.182 6.467 7.122 513,712 +0.53(+7.97%)
Mar 18, 2020 7.057 7.149 6.550 6.596 540,644 -0.77(-10.40%)
Mar 17, 2020 7.242 7.703 7.214 7.362 686,539 +0.14(+1.92%)
Mar 16, 2020 7.186 7.555 7.149 7.223 583,373 -0.57(-7.34%)
Mar 13, 2020 7.924 8.275 7.666 7.795 767,037 +0.21(+2.80%)
Mar 12, 2020 7.934 7.961 7.435 7.583 920,853 -0.67(-8.16%)
Mar 11, 2020 8.506 8.542 8.127 8.256 536,971 -0.42(-4.79%)
Mar 10, 2020 8.413 8.773 8.376 8.672 1,046,913 +0.46(+5.62%)
Mar 09, 2020 8.542 8.810 8.090 8.210 657,145 -0.84(-9.28%)
Mar 06, 2020 9.022 9.124 8.851 9.050 546,009 -0.15(-1.60%)
Mar 05, 2020 9.225 9.262 9.114 9.197 866,550 -0.17(-1.77%)
Mar 04, 2020 9.225 9.363 9.133 9.363 370,146 +0.15(+1.65%)
Mar 03, 2020 9.363 9.493 9.188 9.211 266,119 -0.16(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.