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

Harborone Bancorp Inc (NQ: HONE )

10.49 -0.08 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2019 9.751 9.806 9.686 9.788 79,890 +0.01(+0.09%)
Nov 27, 2019 9.843 9.852 9.756 9.779 70,459 -0.02(-0.19%)
Nov 26, 2019 9.843 9.889 9.774 9.797 224,808 -0.08(-0.84%)
Nov 25, 2019 9.760 9.908 9.742 9.880 410,449 +0.12(+1.23%)
Nov 22, 2019 9.788 9.806 9.723 9.760 111,977 -0.03(-0.28%)
Nov 21, 2019 9.816 9.816 9.696 9.788 177,388 +0.02(+0.19%)
Nov 20, 2019 9.825 9.843 9.751 9.769 222,341 -0.06(-0.56%)
Nov 19, 2019 9.788 9.880 9.760 9.825 203,736 +0.04(+0.38%)
Nov 18, 2019 9.825 9.871 9.769 9.788 248,424 -0.02(-0.19%)
Nov 15, 2019 9.788 9.848 9.788 9.806 198,046 -0.03(-0.28%)
Nov 14, 2019 9.917 9.926 9.834 9.834 155,017 -0.07(-0.74%)
Nov 13, 2019 9.816 9.917 9.806 9.908 176,526 +0.03(+0.28%)
Nov 12, 2019 9.899 9.963 9.880 9.880 302,887 -0.02(-0.19%)
Nov 11, 2019 9.788 9.917 9.779 9.899 302,584 +0.08(+0.85%)
Nov 08, 2019 9.825 9.834 9.714 9.816 660,588 -0.03(-0.28%)
Nov 07, 2019 9.659 9.945 9.622 9.843 947,084 +0.20(+2.11%)
Nov 06, 2019 9.539 9.654 9.520 9.640 232,208 +0.04(+0.38%)
Nov 05, 2019 9.483 9.640 9.447 9.603 1,100,643 +0.14(+1.46%)
Nov 04, 2019 9.465 9.483 9.410 9.465 254,961 +0.01(+0.10%)
Nov 01, 2019 9.410 9.465 9.391 9.456 486,389 +0.04(+0.39%)
Oct 31, 2019 9.345 9.428 9.280 9.419 396,656 +0.06(+0.69%)
Oct 30, 2019 9.336 9.387 9.308 9.354 180,143 -0.06(-0.59%)
Oct 29, 2019 9.428 9.428 9.354 9.410 239,245 +0.00(+0.00%)
Oct 28, 2019 9.419 9.479 9.405 9.410 218,000 +0.00(+0.00%)
Oct 25, 2019 9.437 9.493 9.410 9.410 326,175 -0.06(-0.68%)
Oct 24, 2019 9.437 9.483 9.363 9.474 570,385 +0.06(+0.69%)
Oct 23, 2019 9.465 9.483 9.327 9.410 314,118 -0.05(-0.49%)
Oct 22, 2019 9.456 9.493 9.391 9.456 414,719 +0.01(+0.10%)
Oct 21, 2019 9.244 9.502 9.244 9.447 948,086 +0.23(+2.50%)
Oct 18, 2019 9.262 9.308 9.197 9.216 313,925 -0.02(-0.20%)
Oct 17, 2019 9.253 9.280 9.216 9.234 353,431 -0.01(-0.10%)
Oct 16, 2019 9.225 9.262 9.207 9.244 305,453 +0.08(+0.91%)
Oct 15, 2019 9.179 9.216 9.161 9.161 203,742 -0.01(-0.10%)
Oct 14, 2019 9.207 9.207 9.151 9.170 190,815 -0.05(-0.50%)
Oct 11, 2019 9.262 9.271 9.197 9.216 324,332 -0.02(-0.20%)
Oct 10, 2019 9.225 9.271 9.197 9.234 416,817 +0.00(+0.00%)
Oct 09, 2019 9.188 9.253 9.142 9.234 326,697 +0.05(+0.55%)
Oct 08, 2019 9.207 9.225 9.142 9.184 383,303 -0.06(-0.65%)
Oct 07, 2019 9.262 9.280 9.211 9.244 371,898 -0.00(-0.05%)
Oct 04, 2019 9.234 9.271 9.188 9.248 157,071 +0.00(+0.05%)
Oct 03, 2019 9.271 9.285 9.151 9.244 272,543 -0.04(-0.40%)
Oct 02, 2019 9.327 9.336 9.253 9.280 413,439 -0.05(-0.49%)
Oct 01, 2019 9.299 9.354 9.244 9.327 578,969 +0.04(+0.45%)
Sep 30, 2019 9.299 9.317 9.216 9.285 495,148 -0.00(-0.05%)
Sep 27, 2019 9.308 9.336 9.280 9.290 507,311 +0.00(+0.00%)
Sep 26, 2019 9.299 9.327 9.280 9.290 364,555 -0.01(-0.10%)
Sep 25, 2019 9.345 9.345 9.289 9.299 454,795 -0.01(-0.10%)
Sep 24, 2019 9.336 9.363 9.304 9.308 605,189 -0.04(-0.44%)
Sep 23, 2019 9.327 9.391 9.317 9.350 590,019 -0.01(-0.15%)
Sep 20, 2019 9.336 9.363 9.308 9.363 527,148 +0.05(+0.49%)
Sep 19, 2019 9.317 9.410 9.299 9.317 733,973 +0.00(+0.00%)
Sep 18, 2019 9.391 9.391 9.294 9.317 308,505 -0.07(-0.79%)
Sep 17, 2019 9.391 9.410 9.290 9.391 507,619 -0.02(-0.20%)
Sep 16, 2019 9.299 9.410 9.262 9.410 716,807 +0.06(+0.69%)
Sep 13, 2019 9.419 9.447 9.336 9.345 417,014 -0.03(-0.30%)
Sep 12, 2019 9.419 9.419 9.336 9.373 322,385 -0.05(-0.49%)
Sep 11, 2019 9.428 9.493 9.336 9.419 968,006 +0.01(+0.10%)
Sep 10, 2019 9.262 9.419 9.253 9.410 1,812,358 +0.15(+1.59%)
Sep 09, 2019 9.197 9.271 9.188 9.262 902,058 +0.11(+1.21%)
Sep 06, 2019 9.170 9.207 9.128 9.151 548,177 +0.06(+0.61%)
Sep 05, 2019 9.022 9.179 9.022 9.096 557,864 +0.06(+0.61%)
Sep 04, 2019 9.050 9.133 9.013 9.041 359,337 -0.03(-0.31%)
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.