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 (%)
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%)
Feb 01, 2019 7.807 7.889 7.791 7.807 90,089 +0.01(+0.07%)
Jan 31, 2019 7.786 7.889 7.786 7.802 46,803 +0.01(+0.13%)
Jan 30, 2019 7.832 7.868 7.786 7.791 56,567 +0.01(+0.07%)
Jan 29, 2019 7.766 7.832 7.760 7.786 58,595 +0.05(+0.66%)
Jan 28, 2019 7.745 7.837 7.709 7.735 92,009 -0.10(-1.31%)
Jan 25, 2019 7.997 8.151 7.822 7.837 38,331 -0.25(-3.05%)
Jan 24, 2019 8.146 8.192 7.863 8.084 40,721 -0.12(-1.44%)
Jan 23, 2019 8.223 8.249 8.125 8.202 39,289 -0.01(-0.13%)
Jan 22, 2019 8.172 8.264 8.172 8.213 69,553 -0.03(-0.37%)
Jan 18, 2019 8.218 8.264 8.172 8.243 60,513 +0.03(+0.38%)
Jan 17, 2019 8.208 8.269 8.202 8.213 111,502 +0.02(+0.19%)
Jan 16, 2019 8.161 8.243 8.161 8.197 55,456 +0.06(+0.76%)
Jan 15, 2019 8.100 8.243 8.100 8.136 58,945 +0.00(+0.00%)
Jan 14, 2019 8.125 8.172 8.105 8.136 65,568 -0.01(-0.13%)
Jan 11, 2019 8.033 8.182 8.033 8.146 109,741 +0.05(+0.57%)
Jan 10, 2019 8.223 8.223 8.074 8.100 144,407 -0.12(-1.50%)
Jan 09, 2019 8.213 8.259 8.043 8.223 136,799 -0.10(-1.23%)
Jan 08, 2019 8.387 8.387 8.228 8.326 34,304 +0.01(+0.06%)
Jan 07, 2019 8.362 8.439 8.269 8.321 37,131 -0.05(-0.55%)
Jan 04, 2019 8.202 8.372 7.940 8.367 89,700 +0.27(+3.30%)
Jan 03, 2019 8.192 8.326 8.053 8.100 62,455 -0.16(-1.99%)
Jan 02, 2019 8.058 8.275 7.992 8.264 48,008 +0.10(+1.20%)
Dec 31, 2018 8.238 8.295 8.058 8.166 47,476 -0.04(-0.44%)
Dec 28, 2018 7.935 8.264 7.840 8.202 85,419 +0.25(+3.10%)
Dec 27, 2018 8.017 8.202 7.735 7.956 98,709 -0.11(-1.40%)
Dec 26, 2018 7.730 8.136 7.658 8.069 116,223 +0.31(+3.97%)
Dec 24, 2018 7.971 8.043 7.760 7.760 32,494 -0.25(-3.08%)
Dec 21, 2018 8.053 8.177 7.956 8.007 202,555 -0.11(-1.39%)
Dec 20, 2018 8.336 8.336 8.028 8.120 77,118 -0.06(-0.69%)
Dec 19, 2018 8.223 8.346 8.146 8.177 64,204 -0.05(-0.62%)
Dec 18, 2018 8.269 8.362 8.228 8.228 62,648 -0.06(-0.68%)
Dec 17, 2018 8.357 8.449 8.243 8.285 83,150 -0.06(-0.68%)
Dec 14, 2018 8.480 8.557 8.254 8.341 99,818 -0.15(-1.81%)
Dec 13, 2018 8.696 8.696 8.480 8.495 60,764 -0.20(-2.31%)
Dec 12, 2018 8.747 8.768 8.593 8.696 28,130 +0.05(+0.59%)
Dec 11, 2018 8.732 8.732 8.634 8.644 29,311 -0.03(-0.30%)
Dec 10, 2018 8.680 8.721 8.634 8.670 61,967 +0.00(+0.00%)
Dec 07, 2018 8.732 8.814 8.608 8.670 56,427 -0.02(-0.24%)
Dec 06, 2018 8.557 8.732 8.557 8.691 45,922 +0.06(+0.65%)
Dec 04, 2018 9.133 9.133 8.619 8.634 106,628 -0.53(-5.78%)
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.