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

Harborone Bancorp Inc (NQ: HONE )

10.51 +0.06 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 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%)
Mar 02, 2020 9.234 9.419 9.170 9.373 776,858 +0.15(+1.65%)
Feb 28, 2020 9.317 9.327 9.179 9.220 738,202 -0.19(-2.01%)
Feb 27, 2020 9.659 9.686 9.410 9.410 628,438 -0.33(-3.41%)
Feb 26, 2020 9.880 9.982 9.723 9.742 237,636 -0.12(-1.22%)
Feb 25, 2020 10.02 10.11 9.742 9.862 245,309 -0.15(-1.47%)
Feb 24, 2020 10.10 10.12 9.982 10.01 216,901 -0.20(-1.99%)
Feb 21, 2020 10.22 10.25 10.17 10.21 204,550 +0.00(+0.00%)
Feb 20, 2020 10.18 10.22 10.13 10.21 152,130 +0.03(+0.27%)
Feb 19, 2020 10.21 10.23 10.18 10.18 327,390 -0.02(-0.18%)
Feb 18, 2020 10.24 10.26 10.18 10.20 160,207 -0.03(-0.27%)
Feb 14, 2020 10.24 10.29 10.16 10.23 172,138 -0.01(-0.09%)
Feb 13, 2020 10.19 10.29 10.18 10.24 156,281 +0.04(+0.36%)
Feb 12, 2020 10.18 10.23 10.15 10.20 109,530 +0.02(+0.18%)
Feb 11, 2020 10.22 10.33 10.18 10.18 188,718 -0.03(-0.27%)
Feb 10, 2020 10.13 10.22 10.10 10.21 232,313 +0.09(+0.91%)
Feb 07, 2020 10.13 10.15 10.07 10.12 439,452 -0.02(-0.18%)
Feb 06, 2020 10.22 10.27 10.11 10.14 171,492 -0.06(-0.54%)
Feb 05, 2020 10.17 10.19 10.12 10.19 327,316 +0.08(+0.78%)
Feb 04, 2020 10.07 10.14 10.01 10.12 447,887 +0.07(+0.69%)
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.