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 (%)
Aug 31, 2020 8.158 8.168 7.992 8.010 181,975 -0.19(-2.37%)
Aug 28, 2020 8.381 8.418 8.112 8.205 218,568 -0.15(-1.77%)
Aug 27, 2020 8.334 8.501 8.297 8.353 282,191 +0.02(+0.22%)
Aug 26, 2020 8.427 8.445 8.288 8.334 181,734 -0.12(-1.42%)
Aug 25, 2020 8.445 8.552 8.367 8.455 291,828 +0.06(+0.66%)
Aug 24, 2020 8.334 8.399 8.186 8.399 340,938 +0.11(+1.34%)
Aug 21, 2020 8.297 8.344 8.121 8.288 458,409 +0.01(+0.11%)
Aug 20, 2020 8.344 8.427 8.250 8.279 181,001 -0.18(-2.08%)
Aug 19, 2020 8.519 8.519 8.376 8.455 259,910 +0.00(+0.00%)
Aug 18, 2020 8.464 8.566 8.362 8.455 334,327 -0.06(-0.76%)
Aug 17, 2020 8.501 8.575 8.362 8.519 362,378 +0.05(+0.55%)
Aug 14, 2020 8.279 8.510 8.242 8.473 188,331 +0.14(+1.67%)
Aug 13, 2020 8.501 8.575 8.232 8.334 225,460 -0.20(-2.39%)
Aug 12, 2020 8.742 8.751 8.381 8.538 618,399 -0.06(-0.75%)
Aug 11, 2020 8.640 8.779 8.556 8.603 374,846 +0.09(+1.03%)
Aug 10, 2020 8.427 8.584 8.200 8.515 415,122 +0.14(+1.71%)
Aug 07, 2020 8.038 8.381 7.806 8.371 294,591 +0.30(+3.67%)
Aug 06, 2020 8.047 8.103 7.964 8.075 156,215 +0.02(+0.23%)
Aug 05, 2020 7.964 8.056 7.834 8.056 244,661 +0.19(+2.35%)
Aug 04, 2020 7.797 7.894 7.742 7.871 205,948 +0.05(+0.59%)
Aug 03, 2020 8.029 8.038 7.806 7.825 261,477 -0.19(-2.42%)
Jul 31, 2020 8.056 8.112 7.871 8.019 189,411 -0.11(-1.37%)
Jul 30, 2020 8.093 8.149 7.578 8.131 159,632 -0.13(-1.57%)
Jul 29, 2020 8.131 8.279 7.968 8.260 261,324 +0.11(+1.36%)
Jul 28, 2020 8.177 8.232 7.913 8.149 229,609 -0.03(-0.34%)
Jul 27, 2020 8.242 8.427 8.038 8.177 259,723 -0.12(-1.45%)
Jul 24, 2020 8.288 8.519 8.140 8.297 442,319 +0.08(+1.01%)
Jul 23, 2020 7.853 8.223 7.464 8.214 377,796 +0.53(+6.87%)
Jul 22, 2020 7.732 7.742 7.542 7.686 134,588 -0.12(-1.54%)
Jul 21, 2020 7.538 7.816 7.538 7.806 170,135 +0.36(+4.85%)
Jul 20, 2020 7.455 7.575 7.399 7.445 175,518 -0.06(-0.80%)
Jul 17, 2020 7.556 7.630 7.473 7.505 152,371 -0.08(-1.10%)
Jul 16, 2020 7.575 7.686 7.163 7.589 260,326 -0.00(-0.06%)
Jul 15, 2020 7.399 7.630 7.334 7.593 223,264 +0.38(+5.26%)
Jul 14, 2020 7.316 7.343 7.075 7.214 324,209 -0.08(-1.14%)
Jul 13, 2020 7.390 7.390 7.121 7.297 382,709 +0.01(+0.13%)
Jul 10, 2020 6.993 7.297 6.900 7.288 330,836 +0.33(+4.77%)
Jul 09, 2020 7.343 7.343 6.900 6.956 461,987 -0.41(-5.51%)
Jul 08, 2020 7.343 7.445 7.122 7.362 336,415 +0.00(+0.00%)
Jul 07, 2020 7.500 7.518 7.325 7.362 256,004 -0.21(-2.80%)
Jul 06, 2020 7.731 7.740 7.500 7.574 245,804 +0.04(+0.49%)
Jul 02, 2020 7.740 7.795 7.518 7.537 178,968 -0.04(-0.49%)
Jul 01, 2020 7.878 7.924 7.537 7.574 168,309 -0.30(-3.86%)
Jun 30, 2020 7.583 7.906 7.362 7.878 273,384 +0.25(+3.26%)
Jun 29, 2020 7.316 7.657 7.251 7.629 343,311 +0.49(+6.85%)
Jun 26, 2020 7.721 7.740 7.039 7.140 3,773,397 -0.71(-9.05%)
Jun 25, 2020 7.712 7.984 7.693 7.851 495,422 +0.11(+1.43%)
Jun 24, 2020 7.887 7.934 7.657 7.740 333,097 -0.23(-2.89%)
Jun 23, 2020 8.109 8.164 7.966 7.970 335,593 -0.03(-0.35%)
Jun 22, 2020 7.841 7.998 7.749 7.998 299,789 +0.10(+1.29%)
Jun 19, 2020 7.998 7.998 7.740 7.897 574,193 -0.01(-0.12%)
Jun 18, 2020 7.906 7.989 7.768 7.906 315,867 -0.06(-0.70%)
Jun 17, 2020 8.293 8.432 7.943 7.961 244,065 -0.33(-3.95%)
Jun 16, 2020 8.386 8.386 8.100 8.289 285,307 +0.15(+1.87%)
Jun 15, 2020 7.832 8.229 7.703 8.137 276,289 +0.11(+1.38%)
Jun 12, 2020 7.952 8.293 7.804 8.026 315,226 +0.33(+4.32%)
Jun 11, 2020 7.814 7.988 7.648 7.694 355,085 -0.60(-7.23%)
Jun 10, 2020 8.709 8.819 8.266 8.293 357,440 -0.44(-5.07%)
Jun 09, 2020 8.653 8.842 8.367 8.736 361,723 -0.06(-0.73%)
Jun 08, 2020 8.616 8.847 8.487 8.801 771,885 +0.45(+5.41%)
Jun 05, 2020 7.841 8.395 7.841 8.349 457,880 +0.52(+6.60%)
Jun 04, 2020 7.666 7.841 7.620 7.832 220,940 +0.09(+1.19%)
Jun 03, 2020 7.482 7.823 7.371 7.740 219,324 +0.32(+4.35%)
Jun 02, 2020 7.371 7.528 7.327 7.417 192,660 +0.10(+1.39%)
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.