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

Harborone Bancorp Inc (NQ: HONE )

10.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2016 9.970 10.03 9.605 9.662 365,457 -0.23(-2.34%)
Nov 29, 2016 9.996 10.08 9.806 9.893 107,418 -0.05(-0.52%)
Nov 28, 2016 10.08 10.12 9.919 9.945 123,352 -0.14(-1.38%)
Nov 25, 2016 9.898 10.12 9.785 10.08 85,960 +0.23(+2.35%)
Nov 23, 2016 9.852 9.852 9.852 0 +0.10(+1.00%)
Nov 22, 2016 9.657 9.765 9.600 9.754 144,800 +0.10(+1.01%)
Nov 21, 2016 9.636 9.662 9.585 9.657 150,564 +0.02(+0.21%)
Nov 18, 2016 9.569 9.636 9.508 9.636 219,787 +0.00(+0.00%)
Nov 17, 2016 9.492 9.647 9.418 9.636 210,283 +0.21(+2.18%)
Nov 16, 2016 9.467 9.616 9.405 9.431 124,278 -0.05(-0.54%)
Nov 15, 2016 9.395 9.636 9.395 9.482 178,417 +0.09(+0.93%)
Nov 14, 2016 9.467 9.523 9.277 9.395 174,279 +0.12(+1.27%)
Nov 11, 2016 9.081 9.302 9.081 9.277 285,764 +0.21(+2.27%)
Nov 10, 2016 8.989 9.312 8.989 9.071 340,413 +0.08(+0.91%)
Nov 09, 2016 8.788 8.989 8.701 8.989 183,788 +0.18(+2.04%)
Nov 08, 2016 8.721 8.835 8.716 8.809 200,249 +0.08(+0.88%)
Nov 07, 2016 8.763 8.763 8.696 8.732 76,439 +0.04(+0.47%)
Nov 04, 2016 8.660 8.737 8.639 8.691 190,403 +0.06(+0.65%)
Nov 03, 2016 8.675 8.721 8.583 8.634 107,980 -0.04(-0.41%)
Nov 02, 2016 8.680 8.737 8.470 8.670 62,992 -0.06(-0.65%)
Nov 01, 2016 8.783 8.809 8.685 8.727 125,269 -0.05(-0.53%)
Oct 31, 2016 8.649 8.809 8.644 8.773 243,965 +0.11(+1.31%)
Oct 28, 2016 8.691 8.701 8.624 8.660 131,466 +0.04(+0.42%)
Oct 27, 2016 8.464 8.721 8.408 8.624 170,876 +0.20(+2.38%)
Oct 26, 2016 8.444 8.444 8.357 8.423 35,095 -0.01(-0.06%)
Oct 25, 2016 8.434 8.434 8.387 8.429 90,710 +0.01(+0.12%)
Oct 24, 2016 8.351 8.578 8.223 8.418 179,184 +0.09(+1.11%)
Oct 21, 2016 8.058 8.326 7.987 8.326 114,248 +0.19(+2.34%)
Oct 20, 2016 8.177 8.177 7.997 8.136 49,584 -0.03(-0.38%)
Oct 19, 2016 8.064 8.208 7.858 8.166 66,384 +0.11(+1.34%)
Oct 18, 2016 8.120 8.166 8.005 8.058 110,074 -0.05(-0.63%)
Oct 17, 2016 7.961 8.172 7.920 8.110 158,629 +0.16(+2.07%)
Oct 14, 2016 8.017 8.064 7.868 7.945 62,943 +0.04(+0.52%)
Oct 13, 2016 7.899 7.971 7.812 7.904 89,017 -0.06(-0.77%)
Oct 12, 2016 8.023 8.023 7.899 7.966 89,281 -0.05(-0.58%)
Oct 11, 2016 8.213 8.223 7.884 8.012 89,974 -0.06(-0.70%)
Oct 10, 2016 8.136 8.136 8.043 8.069 128,331 -0.04(-0.51%)
Oct 07, 2016 8.233 8.233 8.028 8.110 273,784 -0.10(-1.25%)
Oct 06, 2016 8.115 8.249 8.017 8.213 118,237 +0.07(+0.82%)
Oct 05, 2016 8.064 8.351 8.053 8.146 218,362 -0.02(-0.25%)
Oct 04, 2016 8.125 8.192 7.915 8.166 116,927 +0.02(+0.25%)
Oct 03, 2016 8.053 8.172 7.776 8.146 186,273 +0.05(+0.57%)
Sep 30, 2016 7.971 8.172 7.940 8.100 2,687,090 +0.09(+1.09%)
Sep 29, 2016 8.120 8.120 7.863 8.012 215,224 -0.10(-1.20%)
Sep 28, 2016 8.023 8.146 7.945 8.110 231,025 +0.05(+0.64%)
Sep 27, 2016 8.079 8.100 7.951 8.058 178,063 -0.02(-0.25%)
Sep 26, 2016 8.125 8.156 7.966 8.079 68,666 -0.07(-0.88%)
Sep 23, 2016 8.177 8.218 7.987 8.151 136,902 -0.03(-0.31%)
Sep 22, 2016 8.115 8.192 8.023 8.177 183,772 +0.06(+0.76%)
Sep 21, 2016 8.017 8.130 7.979 8.115 143,499 +0.08(+1.02%)
Sep 20, 2016 7.981 8.043 7.884 8.033 105,371 +0.05(+0.64%)
Sep 19, 2016 7.601 8.033 7.591 7.981 326,830 +0.42(+5.50%)
Sep 16, 2016 7.781 7.940 7.457 7.565 2,242,352 -0.27(-3.48%)
Sep 15, 2016 7.751 7.956 7.751 7.837 266,285 -0.07(-0.91%)
Sep 14, 2016 7.915 7.992 7.771 7.909 283,558 -0.02(-0.26%)
Sep 13, 2016 7.873 7.976 7.766 7.930 209,709 +0.07(+0.92%)
Sep 12, 2016 7.812 7.889 7.714 7.858 125,741 +0.07(+0.92%)
Sep 09, 2016 7.760 7.794 7.709 7.786 120,622 +0.01(+0.07%)
Sep 08, 2016 7.879 7.879 7.688 7.781 127,821 -0.16(-2.01%)
Sep 07, 2016 7.858 7.940 7.676 7.940 229,938 +0.09(+1.11%)
Sep 06, 2016 7.704 7.858 7.652 7.853 167,801 +0.15(+2.00%)
Sep 02, 2016 7.686 7.699 7.699 7.699 50,006 +0.05(+0.67%)
Sep 01, 2016 7.575 7.771 7.524 7.647 162,437 +0.08(+1.02%)
Aug 31, 2016 7.617 7.622 7.452 7.570 87,972 -0.01(-0.14%)
Aug 30, 2016 7.503 7.626 7.452 7.581 286,778 +0.13(+1.72%)
Aug 29, 2016 7.344 7.570 7.329 7.452 318,039 +0.10(+1.40%)
Aug 26, 2016 7.272 7.365 7.246 7.349 157,841 +0.08(+1.06%)
Aug 25, 2016 7.246 7.318 7.246 7.272 60,904 +0.02(+0.28%)
Aug 24, 2016 7.233 7.287 7.200 7.252 47,054 +0.01(+0.14%)
Aug 23, 2016 7.200 7.298 7.200 7.241 85,242 -0.05(-0.63%)
Aug 22, 2016 7.231 7.335 7.205 7.288 66,222 +0.10(+1.36%)
Aug 19, 2016 7.195 7.246 7.180 7.190 77,877 -0.01(-0.07%)
Aug 18, 2016 7.195 7.252 7.169 7.195 46,844 +0.01(+0.07%)
Aug 17, 2016 7.210 7.221 7.154 7.190 99,326 +0.02(+0.21%)
Aug 16, 2016 7.210 7.241 7.149 7.175 90,340 -0.05(-0.64%)
Aug 15, 2016 7.226 7.269 7.200 7.221 61,790 -0.03(-0.35%)
Aug 12, 2016 7.246 7.324 7.231 7.246 67,493 -0.02(-0.28%)
Aug 11, 2016 7.360 7.360 7.246 7.267 57,904 -0.02(-0.21%)
Aug 10, 2016 7.349 7.360 7.252 7.282 72,715 -0.06(-0.77%)
Aug 09, 2016 7.360 7.416 7.246 7.339 91,684 +0.04(+0.49%)
Aug 08, 2016 7.370 7.524 7.246 7.303 272,745 +0.07(+1.00%)
Aug 05, 2016 7.139 7.324 7.139 7.231 149,501 +0.12(+1.66%)
Aug 04, 2016 6.938 7.113 6.938 7.113 193,884 +0.16(+2.29%)
Aug 03, 2016 6.871 6.969 6.871 6.954 84,664 +0.09(+1.35%)
Aug 02, 2016 6.912 6.912 6.861 6.861 77,327 -0.03(-0.45%)
Aug 01, 2016 6.882 6.954 6.846 6.892 176,289 +0.01(+0.07%)
Jul 29, 2016 6.984 6.989 6.861 6.887 313,108 -0.01(-0.15%)
Jul 28, 2016 6.964 6.964 6.861 6.897 86,297 +0.03(+0.45%)
Jul 27, 2016 6.784 7.020 6.783 6.866 281,962 +0.09(+1.37%)
Jul 26, 2016 6.784 6.784 6.754 6.774 191,843 +0.03(+0.38%)
Jul 25, 2016 6.702 6.758 6.691 6.748 485,142 +0.05(+0.69%)
Jul 22, 2016 6.691 6.712 6.691 6.702 126,481 -0.01(-0.15%)
Jul 21, 2016 6.681 6.769 6.681 6.712 203,724 +0.01(+0.15%)
Jul 20, 2016 6.694 6.733 6.686 6.702 157,249 +0.01(+0.08%)
Jul 19, 2016 6.707 6.769 6.691 6.697 126,685 -0.04(-0.53%)
Jul 18, 2016 6.784 6.784 6.687 6.733 123,208 -0.04(-0.53%)
Jul 15, 2016 6.645 6.779 6.635 6.769 640,767 +0.12(+1.86%)
Jul 14, 2016 6.578 6.655 6.578 6.645 299,941 +0.05(+0.70%)
Jul 13, 2016 6.542 6.630 6.542 6.599 568,801 +0.06(+0.94%)
Jul 12, 2016 6.553 6.568 6.527 6.537 568,838 +0.01(+0.16%)
Jul 11, 2016 6.553 6.594 6.517 6.527 588,377 +0.01(+0.16%)
Jul 08, 2016 6.550 6.553 6.486 6.517 791,090 -0.01(-0.08%)
Jul 07, 2016 6.614 6.614 6.440 6.522 603,225 -0.10(-1.48%)
Jul 05, 2016 6.619 6.630 6.578 6.619 333,414 +0.04(+0.55%)
Jul 01, 2016 6.630 6.583 6.583 6.583 1,005,966 -0.06(-0.85%)
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.