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 (%)
Jul 31, 2023 10.25 10.43 10.23 10.26 120,413 -0.04(-0.38%)
Jul 28, 2023 10.23 10.54 10.23 10.30 94,329 +0.10(+0.96%)
Jul 27, 2023 10.29 10.34 10.09 10.20 202,123 -0.01(-0.10%)
Jul 26, 2023 9.821 10.38 9.821 10.21 156,586 +0.53(+5.45%)
Jul 25, 2023 9.743 9.938 9.655 9.684 121,567 -0.27(-2.75%)
Jul 24, 2023 9.606 9.978 9.518 9.958 106,247 +0.35(+3.67%)
Jul 21, 2023 9.655 9.663 9.513 9.606 106,879 -0.03(-0.30%)
Jul 20, 2023 9.684 9.782 9.391 9.635 130,091 -0.10(-1.00%)
Jul 19, 2023 9.645 9.806 9.625 9.733 117,482 +0.14(+1.43%)
Jul 18, 2023 9.273 9.635 9.273 9.596 101,584 +0.31(+3.37%)
Jul 17, 2023 9.107 9.361 9.107 9.283 106,868 +0.17(+1.82%)
Jul 14, 2023 9.175 9.185 8.931 9.117 107,875 -0.02(-0.21%)
Jul 13, 2023 9.078 9.254 9.010 9.136 144,637 +0.12(+1.30%)
Jul 12, 2023 8.999 9.117 8.926 9.019 115,842 +0.14(+1.54%)
Jul 11, 2023 8.823 8.921 8.693 8.882 103,678 +0.04(+0.50%)
Jul 10, 2023 8.751 9.051 8.751 8.838 134,357 +0.06(+0.66%)
Jul 07, 2023 8.557 8.925 8.557 8.780 318,601 +0.16(+1.80%)
Jul 06, 2023 8.702 8.702 8.392 8.624 226,414 -0.19(-2.20%)
Jul 05, 2023 8.896 9.032 8.654 8.819 182,705 +0.17(+2.02%)
Jul 03, 2023 8.498 8.644 8.469 8.644 70,274 +0.22(+2.65%)
Jun 30, 2023 8.683 8.683 8.401 8.421 100,202 -0.20(-2.36%)
Jun 29, 2023 8.489 8.863 8.489 8.624 113,439 +0.16(+1.83%)
Jun 28, 2023 8.586 8.586 8.333 8.469 104,750 -0.03(-0.34%)
Jun 27, 2023 8.479 8.649 8.392 8.498 153,737 +0.02(+0.23%)
Jun 26, 2023 8.857 8.862 8.421 8.479 227,319 -0.38(-4.27%)
Jun 23, 2023 8.363 9.071 8.363 8.857 844,332 +0.41(+4.82%)
Jun 22, 2023 8.595 8.595 8.353 8.450 150,790 -0.19(-2.24%)
Jun 21, 2023 8.712 8.751 8.566 8.644 127,509 -0.10(-1.11%)
Jun 20, 2023 8.993 8.993 8.644 8.741 140,613 -0.25(-2.80%)
Jun 16, 2023 9.255 9.255 8.828 8.993 388,635 -0.15(-1.59%)
Jun 15, 2023 8.896 9.148 8.896 9.139 140,302 +0.19(+2.17%)
Jun 14, 2023 9.236 9.255 8.732 8.945 149,969 -0.24(-2.64%)
Jun 13, 2023 8.945 9.197 8.867 9.187 138,662 +0.32(+3.61%)
Jun 12, 2023 9.051 9.148 8.731 8.867 140,899 -0.17(-1.93%)
Jun 09, 2023 9.100 9.119 8.916 9.042 115,722 -0.06(-0.64%)
Jun 08, 2023 9.236 9.236 8.933 9.100 144,577 -0.10(-1.05%)
Jun 07, 2023 8.925 9.265 8.867 9.197 183,018 +0.35(+3.95%)
Jun 06, 2023 8.372 9.032 8.372 8.848 167,613 +0.46(+5.43%)
Jun 05, 2023 8.634 8.634 8.304 8.392 137,658 -0.27(-3.14%)
Jun 02, 2023 8.314 8.683 8.246 8.663 154,984 +0.53(+6.56%)
Jun 01, 2023 8.023 8.295 7.916 8.130 120,100 +0.17(+2.20%)
May 31, 2023 8.023 8.052 7.858 7.955 186,943 -0.10(-1.20%)
May 30, 2023 8.236 8.246 8.013 8.052 168,498 -0.18(-2.24%)
May 26, 2023 8.198 8.285 8.081 8.236 108,153 +0.01(+0.12%)
May 25, 2023 8.266 8.266 7.829 8.227 98,359 -0.04(-0.47%)
May 24, 2023 8.236 8.440 8.232 8.266 171,947 -0.01(-0.12%)
May 23, 2023 8.130 8.595 8.047 8.275 244,095 +0.15(+1.79%)
May 22, 2023 7.868 8.227 7.771 8.130 227,073 +0.31(+3.97%)
May 19, 2023 8.246 8.246 7.805 7.819 138,261 -0.34(-4.16%)
May 18, 2023 8.120 8.178 8.042 8.159 141,750 +0.04(+0.48%)
May 17, 2023 7.654 8.149 7.654 8.120 196,205 +0.58(+7.72%)
May 16, 2023 7.664 7.749 7.528 7.538 198,877 -0.06(-0.77%)
May 15, 2023 7.645 7.761 7.574 7.596 226,713 -0.06(-0.76%)
May 12, 2023 7.674 7.742 7.557 7.654 151,675 +0.00(+0.00%)
May 11, 2023 7.674 7.780 7.616 7.654 184,797 -0.14(-1.74%)
May 10, 2023 7.839 7.887 7.674 7.790 204,560 +0.01(+0.12%)
May 09, 2023 7.858 7.936 7.674 7.780 186,328 -0.11(-1.35%)
May 08, 2023 8.159 8.193 7.887 7.887 296,150 -0.16(-1.93%)
May 05, 2023 8.101 8.363 7.965 8.042 394,793 +0.16(+1.97%)
May 04, 2023 8.004 8.110 7.288 7.887 438,481 -0.21(-2.63%)
May 03, 2023 8.295 8.595 8.063 8.101 330,736 -0.16(-1.88%)
May 02, 2023 9.265 9.362 8.183 8.256 437,678 -1.06(-11.35%)
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.