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 (%)
Sep 29, 2023 9.303 9.371 9.215 9.312 159,986 +0.07(+0.74%)
Sep 28, 2023 9.244 9.342 9.234 9.244 93,860 +0.01(+0.11%)
Sep 27, 2023 9.224 9.273 9.136 9.234 95,248 +0.05(+0.53%)
Sep 26, 2023 9.127 9.337 9.127 9.185 112,923 -0.04(-0.42%)
Sep 25, 2023 9.068 9.239 9.175 9.224 94,001 +0.15(+1.62%)
Sep 22, 2023 9.136 9.136 9.038 9.078 121,495 -0.05(-0.54%)
Sep 21, 2023 9.166 9.234 9.068 9.127 117,826 -0.10(-1.06%)
Sep 20, 2023 9.224 9.396 9.195 9.224 123,385 +0.03(+0.32%)
Sep 19, 2023 9.117 9.263 9.048 9.195 165,652 +0.07(+0.75%)
Sep 18, 2023 9.459 9.459 9.068 9.127 89,129 -0.34(-3.62%)
Sep 15, 2023 9.547 9.645 9.381 9.469 981,895 -0.10(-1.02%)
Sep 14, 2023 9.293 9.567 9.293 9.567 183,335 +0.22(+2.41%)
Sep 13, 2023 9.400 9.454 9.273 9.342 168,201 -0.14(-1.44%)
Sep 12, 2023 9.400 9.576 9.400 9.479 115,050 -0.07(-0.72%)
Sep 11, 2023 9.528 9.665 9.449 9.547 142,061 +0.01(+0.10%)
Sep 08, 2023 9.547 9.645 9.444 9.537 108,842 +0.00(+0.00%)
Sep 07, 2023 9.371 9.606 9.342 9.537 235,101 +0.15(+1.56%)
Sep 06, 2023 9.586 9.704 9.381 9.391 117,666 -0.19(-1.94%)
Sep 05, 2023 9.889 9.943 9.547 9.576 156,046 -0.35(-3.55%)
Sep 01, 2023 9.782 10.07 9.782 9.929 166,449 +0.18(+1.81%)
Aug 31, 2023 9.459 9.811 9.459 9.753 184,050 +0.33(+3.53%)
Aug 30, 2023 9.528 9.576 9.386 9.420 118,723 -0.13(-1.33%)
Aug 29, 2023 9.557 9.635 9.415 9.547 94,594 -0.01(-0.10%)
Aug 28, 2023 9.361 9.576 9.361 9.557 79,932 +0.22(+2.30%)
Aug 25, 2023 9.596 9.616 9.322 9.342 84,172 -0.24(-2.55%)
Aug 24, 2023 9.537 9.782 9.498 9.586 112,570 -0.01(-0.10%)
Aug 23, 2023 9.606 9.665 9.567 9.596 92,123 +0.00(+0.00%)
Aug 22, 2023 9.674 9.762 9.537 9.596 216,752 -0.07(-0.71%)
Aug 21, 2023 9.772 9.850 9.645 9.665 109,948 -0.11(-1.10%)
Aug 18, 2023 9.684 9.904 9.665 9.772 107,577 -0.01(-0.10%)
Aug 17, 2023 9.430 9.801 9.430 9.782 152,788 +0.38(+4.06%)
Aug 16, 2023 9.469 9.689 9.234 9.400 169,886 -0.06(-0.62%)
Aug 15, 2023 9.684 9.831 9.449 9.459 117,701 -0.34(-3.49%)
Aug 14, 2023 9.948 9.958 9.741 9.801 91,262 -0.21(-2.05%)
Aug 11, 2023 9.968 10.09 9.948 10.01 128,689 +0.04(+0.39%)
Aug 10, 2023 10.15 10.35 9.938 9.968 163,519 -0.17(-1.64%)
Aug 09, 2023 10.24 10.28 10.12 10.13 79,448 -0.11(-1.05%)
Aug 08, 2023 10.15 10.28 9.889 10.24 94,942 -0.07(-0.66%)
Aug 07, 2023 10.27 10.42 10.24 10.31 86,448 +0.11(+1.05%)
Aug 04, 2023 10.24 10.39 10.12 10.20 87,583 -0.10(-0.95%)
Aug 03, 2023 10.07 10.36 10.07 10.30 85,405 +0.14(+1.35%)
Aug 02, 2023 10.05 10.39 10.01 10.16 145,304 -0.05(-0.48%)
Aug 01, 2023 10.20 10.27 10.05 10.21 95,330 -0.05(-0.48%)
Jul 31, 2023 10.25 10.43 10.23 10.26 120,413 -0.04(-0.38%)
Jul 28, 2023 10.23 10.54 10.23 10.30 94,329 +0.10(+0.96%)
Jul 27, 2023 10.29 10.34 10.09 10.20 202,123 -0.01(-0.10%)
Jul 26, 2023 9.821 10.38 9.821 10.21 156,586 +0.53(+5.45%)
Jul 25, 2023 9.743 9.938 9.655 9.684 121,567 -0.27(-2.75%)
Jul 24, 2023 9.606 9.978 9.518 9.958 106,247 +0.35(+3.67%)
Jul 21, 2023 9.655 9.663 9.513 9.606 106,879 -0.03(-0.30%)
Jul 20, 2023 9.684 9.782 9.391 9.635 130,091 -0.10(-1.00%)
Jul 19, 2023 9.645 9.806 9.625 9.733 117,482 +0.14(+1.43%)
Jul 18, 2023 9.273 9.635 9.273 9.596 101,584 +0.31(+3.37%)
Jul 17, 2023 9.107 9.361 9.107 9.283 106,868 +0.17(+1.82%)
Jul 14, 2023 9.175 9.185 8.931 9.117 107,875 -0.02(-0.21%)
Jul 13, 2023 9.078 9.254 9.010 9.136 144,637 +0.12(+1.30%)
Jul 12, 2023 8.999 9.117 8.926 9.019 115,842 +0.14(+1.54%)
Jul 11, 2023 8.823 8.921 8.693 8.882 103,678 +0.04(+0.50%)
Jul 10, 2023 8.751 9.051 8.751 8.838 134,357 +0.06(+0.66%)
Jul 07, 2023 8.557 8.925 8.557 8.780 318,601 +0.16(+1.80%)
Jul 06, 2023 8.702 8.702 8.392 8.624 226,414 -0.19(-2.20%)
Jul 05, 2023 8.896 9.032 8.654 8.819 182,705 +0.17(+2.02%)
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.