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 (%)
Jun 29, 2018 9.816 9.888 9.595 9.734 146,896 -0.08(-0.79%)
Jun 28, 2018 9.698 9.811 9.607 9.811 123,072 +0.13(+1.38%)
Jun 27, 2018 9.790 9.837 9.629 9.677 79,376 -0.11(-1.15%)
Jun 26, 2018 9.883 9.883 9.770 9.790 67,158 -0.10(-1.04%)
Jun 25, 2018 9.842 9.939 9.765 9.893 55,898 +0.01(+0.05%)
Jun 22, 2018 9.939 9.960 9.729 9.888 433,659 -0.01(-0.05%)
Jun 21, 2018 9.801 9.991 9.662 9.893 136,494 +0.09(+0.94%)
Jun 20, 2018 9.724 9.888 9.662 9.801 144,435 +0.10(+1.06%)
Jun 19, 2018 9.456 9.775 9.405 9.698 163,674 +0.22(+2.28%)
Jun 18, 2018 9.436 9.575 9.359 9.482 212,346 +0.04(+0.44%)
Jun 15, 2018 9.549 9.508 9.441 335,305 -0.07(-0.70%)
Jun 14, 2018 9.616 9.739 9.415 9.508 290,510 -0.07(-0.70%)
Jun 13, 2018 9.528 9.734 9.441 9.575 481,525 +0.08(+0.81%)
Jun 12, 2018 9.636 9.662 9.497 9.497 89,206 -0.11(-1.12%)
Jun 11, 2018 9.693 9.762 9.553 9.605 115,849 -0.04(-0.43%)
Jun 08, 2018 9.657 9.760 9.616 9.647 79,648 +0.03(+0.27%)
Jun 07, 2018 9.765 9.803 9.616 9.621 49,385 -0.09(-0.95%)
Jun 06, 2018 9.688 9.852 9.518 9.713 140,136 +0.06(+0.64%)
Jun 05, 2018 9.585 9.765 9.580 9.652 75,649 +0.10(+1.08%)
Jun 04, 2018 9.513 9.706 9.487 9.549 315,276 +0.07(+0.70%)
Jun 01, 2018 9.518 9.688 9.477 9.482 355,863 +0.00(+0.00%)
May 31, 2018 9.492 9.626 9.439 9.482 80,387 +0.01(+0.05%)
May 30, 2018 9.405 9.575 9.405 9.477 91,663 +0.10(+1.10%)
May 29, 2018 9.441 9.487 9.287 9.374 59,988 -0.09(-0.98%)
May 25, 2018 9.467 9.467 9.467 0 +0.04(+0.44%)
May 24, 2018 9.467 9.467 9.359 9.426 21,847 -0.04(-0.43%)
May 23, 2018 9.436 9.518 9.415 9.467 28,861 +0.02(+0.16%)
May 22, 2018 9.477 9.611 9.451 9.451 83,746 +0.04(+0.44%)
May 21, 2018 9.374 9.462 9.312 9.410 72,871 +0.06(+0.66%)
May 18, 2018 9.462 9.482 9.328 9.348 288,165 -0.08(-0.82%)
May 17, 2018 9.307 9.456 9.251 9.426 43,904 +0.10(+1.10%)
May 16, 2018 9.215 9.357 9.215 9.323 48,646 +0.09(+1.00%)
May 15, 2018 9.148 9.351 9.148 9.230 46,899 +0.06(+0.67%)
May 14, 2018 9.364 9.364 9.143 9.169 95,926 -0.20(-2.09%)
May 11, 2018 9.374 9.503 9.338 9.364 90,210 -0.02(-0.22%)
May 10, 2018 9.261 9.400 9.241 9.384 64,282 +0.16(+1.73%)
May 09, 2018 9.220 9.359 9.091 9.225 76,939 +0.03(+0.28%)
May 08, 2018 9.199 9.467 9.194 9.199 85,518 +0.02(+0.17%)
May 07, 2018 9.174 9.390 9.040 9.184 400,493 +0.04(+0.45%)
May 04, 2018 9.030 9.241 8.968 9.143 125,309 +0.10(+1.14%)
May 03, 2018 9.102 9.122 8.963 9.040 30,885 -0.07(-0.73%)
May 02, 2018 9.071 9.210 9.050 9.107 42,904 +0.02(+0.17%)
May 01, 2018 9.030 9.112 8.891 9.091 59,840 +0.05(+0.57%)
Apr 30, 2018 9.143 9.169 9.035 9.040 60,716 -0.11(-1.18%)
Apr 27, 2018 9.174 9.297 9.056 9.148 130,614 +0.03(+0.34%)
Apr 26, 2018 9.138 9.251 9.050 9.117 185,169 +0.00(+0.00%)
Apr 25, 2018 9.189 9.241 9.097 9.117 34,183 -0.07(-0.73%)
Apr 24, 2018 9.251 9.364 9.030 9.184 54,349 -0.02(-0.17%)
Apr 23, 2018 9.369 9.487 9.189 9.199 101,972 -0.22(-2.29%)
Apr 20, 2018 9.122 9.431 9.122 9.415 90,826 +0.24(+2.63%)
Apr 19, 2018 9.107 9.282 9.071 9.174 449,530 +0.05(+0.56%)
Apr 18, 2018 9.215 9.307 9.122 9.122 35,210 -0.03(-0.28%)
Apr 17, 2018 9.292 9.333 9.076 9.148 79,276 -0.07(-0.78%)
Apr 16, 2018 9.158 9.487 9.050 9.220 184,193 +0.09(+1.01%)
Apr 13, 2018 9.199 9.205 9.012 9.127 59,970 -0.03(-0.34%)
Apr 12, 2018 9.102 9.348 9.102 9.158 172,777 +0.08(+0.85%)
Apr 11, 2018 9.171 9.171 8.912 9.081 151,101 +0.00(+0.00%)
Apr 10, 2018 9.091 9.192 9.025 9.081 53,717 +0.03(+0.28%)
Apr 09, 2018 9.169 9.508 9.035 9.056 157,880 -0.08(-0.90%)
Apr 06, 2018 9.220 9.307 9.020 9.138 100,894 -0.11(-1.17%)
Apr 05, 2018 9.282 9.282 9.127 9.246 32,367 +0.05(+0.50%)
Apr 04, 2018 9.086 9.366 9.081 9.199 90,048 +0.08(+0.90%)
Apr 03, 2018 9.179 9.251 9.066 9.117 71,824 -0.01(-0.11%)
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.