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 (%)
Mar 31, 2017 9.760 9.780 9.734 9.760 97,026 +0.01(+0.05%)
Mar 30, 2017 9.513 9.862 9.410 9.754 86,384 +0.27(+2.87%)
Mar 29, 2017 9.487 9.503 9.410 9.482 24,810 -0.07(-0.70%)
Mar 28, 2017 9.451 9.554 8.891 9.549 37,526 +0.02(+0.22%)
Mar 27, 2017 9.384 9.569 9.174 9.528 51,973 +0.05(+0.49%)
Mar 24, 2017 9.549 9.554 9.405 9.482 26,373 -0.04(-0.38%)
Mar 23, 2017 9.384 9.595 9.379 9.518 30,772 +0.15(+1.65%)
Mar 22, 2017 9.379 9.451 9.277 9.364 70,293 -0.02(-0.16%)
Mar 21, 2017 9.842 9.842 9.379 9.379 69,900 -0.41(-4.15%)
Mar 20, 2017 9.796 9.862 9.652 9.785 37,619 -0.07(-0.73%)
Mar 17, 2017 9.559 9.939 9.518 9.857 247,465 +0.24(+2.46%)
Mar 16, 2017 9.497 9.647 9.467 9.621 28,671 +0.09(+0.97%)
Mar 15, 2017 9.644 9.760 9.503 9.528 63,965 -0.05(-0.54%)
Mar 14, 2017 9.569 9.703 9.482 9.580 28,060 -0.07(-0.69%)
Mar 13, 2017 9.513 9.739 9.513 9.647 57,735 +0.09(+0.91%)
Mar 10, 2017 9.760 9.760 9.528 9.559 62,391 -0.11(-1.17%)
Mar 09, 2017 9.667 9.698 9.636 9.672 55,009 -0.01(-0.11%)
Mar 08, 2017 9.821 9.857 9.662 9.683 83,878 -0.07(-0.74%)
Mar 07, 2017 9.842 9.981 9.688 9.754 104,604 -0.12(-1.25%)
Mar 06, 2017 9.858 9.893 9.796 9.878 45,396 -0.06(-0.62%)
Mar 03, 2017 10.19 10.19 9.924 9.939 41,962 -0.07(-0.72%)
Mar 02, 2017 10.22 10.22 9.986 10.01 36,133 -0.25(-2.40%)
Mar 01, 2017 10.28 10.28 10.22 10.26 98,501 +0.11(+1.11%)
Feb 28, 2017 10.23 10.24 10.09 10.14 76,332 -0.12(-1.15%)
Feb 27, 2017 10.18 10.27 10.10 10.26 118,706 +0.09(+0.91%)
Feb 24, 2017 10.11 10.20 10.09 10.17 41,262 -0.01(-0.05%)
Feb 23, 2017 10.18 10.20 10.05 10.18 124,718 +0.01(+0.10%)
Feb 22, 2017 10.12 10.24 10.06 10.17 80,720 -0.01(-0.10%)
Feb 21, 2017 10.06 10.18 9.914 10.18 113,150 +0.12(+1.18%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.06(-0.56%)
Feb 16, 2017 9.893 10.13 9.837 10.11 71,697 +0.21(+2.07%)
Feb 15, 2017 9.842 9.924 9.742 9.909 32,461 +0.03(+0.26%)
Feb 14, 2017 9.924 9.970 9.806 9.883 69,049 -0.07(-0.72%)
Feb 13, 2017 9.960 10.01 9.868 9.955 95,850 +0.04(+0.36%)
Feb 10, 2017 9.896 9.960 9.754 9.919 180,951 +0.07(+0.68%)
Feb 09, 2017 9.641 9.862 9.569 9.852 80,913 +0.17(+1.81%)
Feb 08, 2017 9.549 9.688 9.482 9.677 116,157 +0.07(+0.70%)
Feb 07, 2017 9.508 9.626 9.446 9.611 67,355 +0.17(+1.85%)
Feb 06, 2017 9.564 9.595 9.436 9.436 85,633 -0.19(-1.98%)
Feb 03, 2017 9.554 9.703 9.544 9.626 176,112 +0.13(+1.35%)
Feb 02, 2017 9.539 9.739 9.462 9.497 183,601 -0.02(-0.16%)
Feb 01, 2017 9.641 9.873 9.456 9.513 272,624 -0.06(-0.59%)
Jan 31, 2017 9.503 9.739 9.436 9.569 194,756 +0.13(+1.42%)
Jan 30, 2017 9.832 9.832 9.410 9.436 107,257 -0.44(-4.47%)
Jan 27, 2017 9.857 9.918 9.816 9.878 28,760 -0.20(-1.94%)
Jan 26, 2017 10.16 10.16 9.950 10.07 34,556 -0.10(-0.96%)
Jan 25, 2017 10.00 10.21 10.00 10.17 66,506 +0.25(+2.54%)
Jan 24, 2017 9.821 9.919 9.801 9.919 74,793 +0.12(+1.26%)
Jan 23, 2017 9.775 9.837 9.775 9.796 39,224 -0.06(-0.57%)
Jan 20, 2017 9.796 9.914 9.796 9.852 37,917 +0.07(+0.68%)
Jan 19, 2017 9.888 9.888 9.744 9.785 54,067 -0.11(-1.14%)
Jan 18, 2017 9.883 9.914 9.821 9.898 40,958 +0.06(+0.63%)
Jan 17, 2017 9.981 9.981 9.775 9.837 96,958 -0.15(-1.49%)
Jan 13, 2017 9.986 9.986 9.986 0 +0.09(+0.88%)
Jan 12, 2017 9.883 9.919 9.790 9.898 95,023 -0.02(-0.21%)
Jan 11, 2017 9.760 9.919 9.760 9.919 141,253 +0.05(+0.52%)
Jan 10, 2017 9.672 9.898 9.662 9.868 180,003 +0.14(+1.48%)
Jan 09, 2017 9.842 9.842 9.611 9.724 137,554 -0.17(-1.77%)
Jan 06, 2017 9.698 10.02 9.533 9.898 159,004 +0.21(+2.12%)
Jan 05, 2017 9.878 9.908 9.333 9.693 374,441 -0.28(-2.78%)
Jan 04, 2017 10.12 10.12 9.919 9.970 93,835 -0.10(-0.97%)
Jan 03, 2017 10.03 10.21 9.924 10.07 167,083 +0.13(+1.29%)
Dec 30, 2016 9.939 9.939 9.939 0 -0.29(-2.81%)
Dec 29, 2016 10.28 10.28 10.10 10.23 158,288 -0.05(-0.50%)
Dec 28, 2016 10.32 10.34 9.945 10.28 154,253 -0.05(-0.45%)
Dec 27, 2016 10.28 10.38 10.24 10.32 78,370 +0.02(+0.20%)
Dec 23, 2016 10.30 10.30 10.30 0 +0.05(+0.45%)
Dec 22, 2016 10.13 10.30 10.09 10.26 78,062 +0.07(+0.66%)
Dec 21, 2016 10.27 10.27 10.18 10.19 44,497 -0.05(-0.50%)
Dec 20, 2016 10.10 10.25 10.10 10.24 111,835 +0.17(+1.68%)
Dec 19, 2016 10.00 10.09 10.00 10.07 85,960 +0.13(+1.29%)
Dec 16, 2016 10.01 10.07 9.816 9.945 580,024 -0.04(-0.36%)
Dec 15, 2016 9.857 10.12 9.857 9.981 135,120 +0.17(+1.73%)
Dec 14, 2016 9.873 9.991 9.765 9.811 89,723 -0.13(-1.34%)
Dec 13, 2016 10.01 10.08 9.893 9.945 150,204 -0.02(-0.15%)
Dec 12, 2016 10.20 10.28 9.919 9.960 112,107 -0.25(-2.47%)
Dec 09, 2016 10.19 10.30 10.17 10.21 179,274 +0.08(+0.81%)
Dec 08, 2016 9.780 10.22 9.718 10.13 181,844 +0.39(+3.96%)
Dec 07, 2016 9.924 9.981 9.698 9.744 43,941 -0.17(-1.71%)
Dec 06, 2016 9.703 10.06 9.549 9.914 69,905 +0.25(+2.55%)
Dec 05, 2016 9.621 9.713 9.621 9.667 64,525 +0.11(+1.13%)
Dec 02, 2016 9.569 9.965 9.559 9.559 75,319 -0.08(-0.80%)
Dec 01, 2016 9.636 9.832 9.539 9.636 92,840 -0.03(-0.27%)
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.