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

Harborone Bancorp Inc (NQ: HONE )

10.82 -0.06 (-0.55%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
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%)
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.