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 (%)
Nov 30, 2020 9.505 9.523 9.087 9.115 304,053 -0.44(-4.57%)
Nov 27, 2020 9.626 9.644 9.430 9.551 164,567 -0.11(-1.15%)
Nov 25, 2020 9.681 9.746 9.588 9.663 298,997 -0.09(-0.95%)
Nov 24, 2020 9.616 9.848 9.547 9.756 399,877 +0.29(+3.04%)
Nov 23, 2020 9.486 9.547 9.440 9.468 251,287 +0.08(+0.89%)
Nov 20, 2020 9.328 9.430 9.272 9.384 169,625 -0.06(-0.59%)
Nov 19, 2020 9.421 9.477 9.300 9.440 140,944 -0.03(-0.29%)
Nov 18, 2020 9.598 9.644 9.468 9.468 187,609 -0.10(-1.07%)
Nov 17, 2020 9.449 9.598 9.291 9.570 323,167 +0.05(+0.49%)
Nov 16, 2020 9.430 9.560 9.365 9.523 334,936 +0.20(+2.19%)
Nov 13, 2020 9.263 9.356 9.226 9.319 253,362 +0.16(+1.72%)
Nov 12, 2020 9.152 9.193 8.994 9.161 241,789 -0.11(-1.20%)
Nov 11, 2020 9.384 9.416 9.147 9.272 295,954 -0.10(-1.09%)
Nov 10, 2020 9.152 9.375 9.124 9.375 512,742 +0.28(+3.06%)
Nov 09, 2020 9.245 9.391 9.026 9.096 611,684 +0.39(+4.48%)
Nov 06, 2020 8.817 8.864 8.622 8.706 248,734 -0.06(-0.64%)
Nov 05, 2020 8.446 8.789 8.427 8.761 147,237 +0.31(+3.63%)
Nov 04, 2020 8.687 8.687 8.390 8.455 197,724 -0.43(-4.81%)
Nov 03, 2020 8.873 8.938 8.789 8.882 355,277 +0.09(+1.06%)
Nov 02, 2020 8.826 8.892 8.687 8.789 313,948 +0.06(+0.64%)
Oct 30, 2020 8.734 8.873 8.464 8.734 342,911 -0.02(-0.21%)
Oct 29, 2020 8.566 8.761 8.398 8.752 206,253 +0.17(+1.95%)
Oct 28, 2020 8.446 8.696 8.353 8.585 301,401 -0.02(-0.22%)
Oct 27, 2020 8.808 8.864 8.604 8.604 259,983 -0.19(-2.17%)
Oct 26, 2020 8.892 8.949 8.734 8.794 172,970 -0.16(-1.82%)
Oct 23, 2020 8.966 9.252 8.780 8.957 341,942 +0.13(+1.47%)
Oct 22, 2020 8.455 8.826 8.427 8.826 330,926 +0.40(+4.74%)
Oct 21, 2020 8.399 8.492 8.139 8.427 127,234 +0.04(+0.44%)
Oct 20, 2020 8.250 8.492 8.250 8.390 132,318 +0.12(+1.46%)
Oct 19, 2020 8.278 8.334 8.111 8.269 114,384 +0.05(+0.56%)
Oct 16, 2020 8.376 8.376 8.000 8.223 99,343 +0.10(+1.26%)
Oct 15, 2020 7.888 8.120 7.860 8.120 152,104 +0.17(+2.10%)
Oct 14, 2020 8.158 8.185 7.944 7.953 132,920 -0.25(-3.06%)
Oct 13, 2020 8.060 8.353 8.060 8.204 163,493 -0.19(-2.21%)
Oct 12, 2020 8.186 8.408 8.163 8.390 118,136 +0.19(+2.26%)
Oct 09, 2020 8.362 8.390 8.149 8.205 117,491 -0.08(-1.01%)
Oct 08, 2020 8.093 8.464 7.862 8.288 179,107 +0.12(+1.47%)
Oct 07, 2020 8.001 8.200 7.816 8.168 192,749 +0.24(+3.04%)
Oct 06, 2020 8.084 8.177 7.880 7.927 180,240 -0.06(-0.70%)
Oct 05, 2020 7.422 8.001 7.422 7.982 168,839 +0.29(+3.73%)
Oct 02, 2020 7.343 7.732 7.306 7.695 129,801 +0.23(+3.10%)
Oct 01, 2020 7.482 7.510 7.334 7.464 118,851 -0.01(-0.12%)
Sep 30, 2020 7.408 7.556 7.371 7.473 197,445 +0.09(+1.25%)
Sep 29, 2020 7.163 7.482 7.163 7.380 171,111 +0.04(+0.50%)
Sep 28, 2020 7.260 7.404 7.223 7.343 188,611 +0.14(+1.93%)
Sep 25, 2020 7.112 7.242 7.029 7.204 164,034 +0.02(+0.26%)
Sep 24, 2020 7.130 7.316 7.047 7.186 177,514 +0.06(+0.91%)
Sep 23, 2020 7.353 7.436 7.103 7.121 233,484 -0.22(-3.03%)
Sep 22, 2020 7.566 7.640 7.292 7.343 248,541 -0.19(-2.46%)
Sep 21, 2020 7.843 8.066 7.455 7.529 319,638 -0.49(-6.12%)
Sep 18, 2020 7.992 8.149 7.871 8.019 703,650 +0.08(+1.05%)
Sep 17, 2020 7.890 7.992 7.880 7.936 140,028 -0.06(-0.81%)
Sep 16, 2020 8.029 8.131 7.908 8.001 259,525 +0.01(+0.12%)
Sep 15, 2020 8.103 8.131 7.973 7.992 295,835 -0.11(-1.37%)
Sep 14, 2020 8.019 8.168 8.010 8.103 147,314 +0.12(+1.51%)
Sep 11, 2020 7.955 8.075 7.918 7.982 191,894 +0.01(+0.17%)
Sep 10, 2020 7.936 8.029 7.918 7.968 272,259 +0.04(+0.53%)
Sep 09, 2020 8.103 8.121 7.908 7.927 308,616 -0.13(-1.61%)
Sep 08, 2020 8.195 8.223 7.982 8.056 291,473 -0.23(-2.79%)
Sep 04, 2020 8.334 8.519 8.232 8.288 420,181 +0.28(+3.47%)
Sep 03, 2020 7.955 8.242 7.955 8.010 256,215 +0.10(+1.29%)
Sep 02, 2020 7.918 8.010 7.853 7.908 264,123 -0.04(-0.52%)
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.