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

Harborone Bancorp Inc (NQ: HONE )

9.750 +0.400 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 9.310 9.755 9.310 9.750 183,179 +0.40(+4.28%)
Apr 18, 2024 9.180 9.365 9.155 9.350 177,799 +0.17(+1.85%)
Apr 17, 2024 9.240 9.400 9.170 9.180 152,005 +0.00(+0.00%)
Apr 16, 2024 9.290 9.360 9.170 9.180 135,166 -0.15(-1.61%)
Apr 15, 2024 9.500 9.620 9.300 9.330 105,331 -0.11(-1.17%)
Apr 12, 2024 9.250 9.450 9.215 9.440 135,800 +0.13(+1.40%)
Apr 11, 2024 9.290 9.410 9.240 9.310 205,942 +0.01(+0.11%)
Apr 10, 2024 9.580 9.610 9.162 9.300 271,959 -0.52(-5.30%)
Apr 09, 2024 9.790 9.890 9.730 9.820 121,516 +0.07(+0.72%)
Apr 08, 2024 9.681 9.829 9.681 9.750 154,713 +0.07(+0.72%)
Apr 05, 2024 9.671 9.829 9.621 9.681 169,748 +0.00(+0.00%)
Apr 04, 2024 9.958 10.06 9.651 9.681 302,588 -0.22(-2.20%)
Apr 03, 2024 9.948 10.06 9.889 9.899 123,113 -0.11(-1.09%)
Apr 02, 2024 10.17 10.23 9.929 10.01 110,929 -0.27(-2.61%)
Apr 01, 2024 10.52 10.52 10.21 10.28 117,497 -0.30(-2.81%)
Mar 28, 2024 10.43 10.66 10.43 10.57 182,462 +0.14(+1.33%)
Mar 27, 2024 10.06 10.43 10.06 10.43 119,454 +0.44(+4.37%)
Mar 26, 2024 10.13 10.20 9.978 9.998 95,604 -0.08(-0.79%)
Mar 25, 2024 10.05 10.17 10.05 10.08 95,182 +0.00(+0.00%)
Mar 22, 2024 10.41 10.42 10.06 10.08 159,812 -0.34(-3.24%)
Mar 21, 2024 10.08 10.43 9.998 10.41 338,209 +0.42(+4.17%)
Mar 20, 2024 9.681 10.12 9.596 9.998 327,906 +0.29(+2.96%)
Mar 19, 2024 9.770 9.884 9.710 9.710 115,607 -0.06(-0.61%)
Mar 18, 2024 9.909 10.00 9.765 9.770 158,450 -0.16(-1.60%)
Mar 15, 2024 9.730 9.968 9.730 9.929 378,197 +0.20(+2.04%)
Mar 14, 2024 9.909 9.948 9.681 9.730 207,393 -0.20(-2.00%)
Mar 13, 2024 9.909 10.09 9.909 9.929 208,277 -0.02(-0.25%)
Mar 12, 2024 10.13 10.13 9.919 9.953 94,334 -0.16(-1.62%)
Mar 11, 2024 10.12 10.23 10.10 10.12 125,984 -0.07(-0.68%)
Mar 08, 2024 10.17 10.29 10.13 10.19 188,958 +0.09(+0.88%)
Mar 07, 2024 10.31 10.43 10.07 10.10 92,568 -0.09(-0.88%)
Mar 06, 2024 10.16 10.31 9.948 10.19 145,364 +0.03(+0.29%)
Mar 05, 2024 9.829 10.22 9.790 10.16 155,617 +0.29(+2.91%)
Mar 04, 2024 9.998 10.19 9.839 9.869 124,991 -0.11(-1.09%)
Mar 01, 2024 10.01 10.27 9.899 9.978 250,865 -0.12(-1.18%)
Feb 29, 2024 10.21 10.34 10.04 10.10 163,719 +0.05(+0.49%)
Feb 28, 2024 10.10 10.21 10.03 10.05 190,613 -0.13(-1.27%)
Feb 27, 2024 10.12 10.23 10.11 10.18 115,718 +0.09(+0.89%)
Feb 26, 2024 10.14 10.25 10.01 10.09 162,428 -0.12(-1.17%)
Feb 23, 2024 10.01 10.26 9.929 10.21 272,578 +0.21(+2.08%)
Feb 22, 2024 10.13 10.18 9.929 9.998 169,872 -0.17(-1.66%)
Feb 21, 2024 10.20 10.37 10.12 10.17 105,889 -0.06(-0.58%)
Feb 20, 2024 10.25 10.38 10.20 10.23 140,166 -0.16(-1.53%)
Feb 16, 2024 10.45 10.50 10.32 10.38 138,398 -0.13(-1.23%)
Feb 15, 2024 10.19 10.61 10.13 10.51 167,594 +0.41(+4.02%)
Feb 14, 2024 10.12 10.19 9.958 10.11 177,573 +0.12(+1.19%)
Feb 13, 2024 10.24 10.30 9.938 9.988 183,152 -0.56(-5.27%)
Feb 12, 2024 10.34 10.61 10.34 10.54 147,613 +0.23(+2.21%)
Feb 09, 2024 10.27 10.40 10.18 10.32 157,013 +0.05(+0.48%)
Feb 08, 2024 10.27 10.36 10.22 10.27 123,260 +0.00(+0.00%)
Feb 07, 2024 10.49 10.70 10.18 10.27 162,539 -0.21(-1.99%)
Feb 06, 2024 10.52 10.66 10.43 10.47 136,823 -0.03(-0.28%)
Feb 05, 2024 10.59 10.67 10.49 10.50 177,400 -0.18(-1.67%)
Feb 02, 2024 10.81 10.89 10.65 10.68 138,135 -0.24(-2.18%)
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.