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

Harborone Bancorp Inc (NQ: HONE )

10.84 -0.04 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 9.626 9.657 9.549 9.621 107,576 -0.01(-0.11%)
Apr 29, 2019 9.420 9.657 9.277 9.631 146,503 +0.08(+0.81%)
Apr 26, 2019 9.631 9.657 9.508 9.554 198,858 -0.08(-0.80%)
Apr 25, 2019 9.559 9.688 9.508 9.631 147,057 +0.03(+0.32%)
Apr 24, 2019 9.492 9.600 9.397 9.600 243,490 +0.06(+0.65%)
Apr 23, 2019 9.271 9.539 9.153 9.539 154,465 +0.26(+2.77%)
Apr 22, 2019 9.292 9.339 9.184 9.282 175,042 -0.08(-0.88%)
Apr 18, 2019 9.230 9.580 9.230 9.364 253,923 +0.08(+0.89%)
Apr 17, 2019 9.225 9.328 9.148 9.282 126,835 +0.12(+1.29%)
Apr 16, 2019 9.097 9.194 9.076 9.163 51,269 +0.13(+1.42%)
Apr 15, 2019 9.014 9.091 8.994 9.035 43,688 +0.02(+0.17%)
Apr 12, 2019 8.984 9.086 8.953 9.020 67,713 +0.09(+1.04%)
Apr 11, 2019 8.942 8.984 8.901 8.927 31,704 +0.03(+0.29%)
Apr 10, 2019 8.840 8.953 8.829 8.901 100,674 +0.07(+0.76%)
Apr 09, 2019 8.845 8.886 8.835 8.835 99,071 -0.03(-0.35%)
Apr 08, 2019 8.860 8.978 8.835 8.865 68,183 +0.02(+0.23%)
Apr 05, 2019 8.865 8.912 8.835 8.845 329,225 -0.02(-0.23%)
Apr 04, 2019 8.840 8.912 8.835 8.865 211,223 +0.02(+0.23%)
Apr 03, 2019 8.906 8.906 8.829 8.845 147,437 -0.01(-0.12%)
Apr 02, 2019 8.906 8.906 8.809 8.855 163,242 -0.05(-0.52%)
Apr 01, 2019 8.870 8.994 8.870 8.901 209,801 +0.06(+0.70%)
Mar 29, 2019 8.770 8.860 8.745 8.840 177,649 +0.01(+0.12%)
Mar 28, 2019 8.732 8.829 8.685 8.829 121,338 +0.10(+1.18%)
Mar 27, 2019 8.660 8.829 8.644 8.727 61,793 +0.04(+0.47%)
Mar 26, 2019 8.531 8.716 8.511 8.685 147,604 +0.18(+2.11%)
Mar 25, 2019 8.567 8.583 8.454 8.506 95,905 -0.03(-0.36%)
Mar 22, 2019 8.572 8.629 8.434 8.536 148,073 -0.06(-0.72%)
Mar 21, 2019 8.670 8.706 8.583 8.598 176,923 -0.08(-0.89%)
Mar 20, 2019 8.721 8.752 8.665 8.675 100,071 -0.04(-0.47%)
Mar 19, 2019 8.835 8.850 8.716 8.716 75,262 -0.10(-1.17%)
Mar 18, 2019 8.937 8.958 8.763 8.819 53,335 +0.02(+0.18%)
Mar 15, 2019 8.865 8.865 8.742 8.804 208,976 -0.08(-0.93%)
Mar 14, 2019 8.860 8.896 8.804 8.886 67,008 +0.02(+0.23%)
Mar 13, 2019 8.845 8.922 8.799 8.865 90,149 +0.05(+0.58%)
Mar 12, 2019 8.865 8.989 8.721 8.814 155,825 -0.03(-0.29%)
Mar 11, 2019 8.547 8.865 8.547 8.840 410,185 +0.30(+3.49%)
Mar 08, 2019 8.562 8.634 8.542 8.542 97,483 -0.06(-0.66%)
Mar 07, 2019 8.506 8.757 8.500 8.598 252,635 +0.10(+1.15%)
Mar 06, 2019 8.660 8.675 8.074 8.500 685,397 +0.25(+3.05%)
Mar 05, 2019 8.362 8.382 8.218 8.249 48,677 -0.11(-1.29%)
Mar 04, 2019 8.321 8.418 8.321 8.357 48,064 +0.04(+0.49%)
Mar 01, 2019 8.305 8.367 8.279 8.315 15,371 +0.03(+0.31%)
Feb 28, 2019 8.290 8.393 8.290 8.290 16,523 +0.01(+0.06%)
Feb 27, 2019 8.223 8.351 8.218 8.285 37,222 +0.06(+0.75%)
Feb 26, 2019 8.243 8.254 8.208 8.223 36,138 -0.02(-0.19%)
Feb 25, 2019 8.372 8.403 8.238 8.238 41,674 -0.09(-1.11%)
Feb 22, 2019 8.351 8.393 8.295 8.331 33,467 -0.02(-0.18%)
Feb 21, 2019 8.351 8.377 8.326 8.346 17,498 -0.01(-0.12%)
Feb 20, 2019 8.383 8.408 8.303 8.357 42,789 +0.06(+0.74%)
Feb 19, 2019 8.120 8.351 8.120 8.295 75,428 +0.11(+1.38%)
Feb 15, 2019 8.079 8.218 8.079 8.182 57,011 +0.15(+1.92%)
Feb 14, 2019 8.146 8.146 8.028 8.028 42,069 -0.13(-1.64%)
Feb 13, 2019 8.115 8.197 8.112 8.161 28,639 +0.03(+0.32%)
Feb 12, 2019 8.146 8.197 8.100 8.136 29,213 +0.07(+0.89%)
Feb 11, 2019 7.889 8.089 7.889 8.064 68,985 +0.19(+2.35%)
Feb 08, 2019 7.812 7.915 7.812 7.879 54,092 +0.04(+0.52%)
Feb 07, 2019 7.873 7.920 7.822 7.837 43,910 +0.01(+0.07%)
Feb 06, 2019 7.853 7.899 7.822 7.832 28,960 -0.02(-0.26%)
Feb 05, 2019 7.858 7.931 7.843 7.853 49,492 +0.01(+0.13%)
Feb 04, 2019 7.802 7.863 7.791 7.843 29,441 +0.04(+0.46%)
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.