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

Harborone Bancorp Inc (NQ: HONE )

10.85 -0.03 (-0.28%)
Streaming Delayed Price Updated: 3:21 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 (%)
Sep 29, 2017 9.663 9.770 9.663 9.667 58,091 -0.11(-1.16%)
Sep 28, 2017 9.685 9.801 9.621 9.780 46,893 +0.02(+0.16%)
Sep 27, 2017 9.497 9.837 9.497 9.765 120,155 +0.27(+2.81%)
Sep 26, 2017 9.533 9.533 9.467 9.497 16,377 +0.02(+0.16%)
Sep 25, 2017 9.436 9.554 9.436 9.482 22,596 -0.01(-0.11%)
Sep 22, 2017 9.431 9.533 9.426 9.492 31,879 +0.01(+0.05%)
Sep 21, 2017 9.441 9.503 9.405 9.487 24,483 +0.10(+1.04%)
Sep 20, 2017 9.251 9.395 9.194 9.390 49,315 +0.10(+1.11%)
Sep 19, 2017 9.328 9.328 9.205 9.287 40,857 -0.04(-0.44%)
Sep 18, 2017 9.169 9.384 9.151 9.328 32,908 +0.13(+1.40%)
Sep 15, 2017 9.071 9.225 9.004 9.199 302,937 +0.15(+1.65%)
Sep 14, 2017 8.948 9.148 8.948 9.050 37,948 -0.01(-0.06%)
Sep 13, 2017 8.963 9.163 8.351 9.056 33,533 +0.03(+0.34%)
Sep 12, 2017 8.906 9.127 8.850 9.025 58,139 +0.10(+1.15%)
Sep 11, 2017 8.691 8.937 8.691 8.922 92,984 +0.36(+4.20%)
Sep 08, 2017 8.223 8.583 8.180 8.562 129,230 +0.22(+2.65%)
Sep 07, 2017 8.680 8.680 8.254 8.341 176,989 -0.30(-3.45%)
Sep 06, 2017 8.747 8.829 8.526 8.639 110,452 -0.11(-1.23%)
Sep 05, 2017 8.824 8.824 8.634 8.747 146,349 -0.01(-0.06%)
Sep 01, 2017 8.840 8.922 8.295 8.752 153,235 -0.08(-0.93%)
Aug 31, 2017 8.927 8.950 8.799 8.835 66,271 -0.11(-1.21%)
Aug 30, 2017 8.932 8.994 8.912 8.942 54,781 +0.00(+0.00%)
Aug 29, 2017 8.968 9.014 8.891 8.942 42,441 -0.07(-0.80%)
Aug 28, 2017 8.953 9.066 8.953 9.014 42,900 +0.01(+0.06%)
Aug 25, 2017 9.056 8.948 9.009 46,568 -0.05(-0.51%)
Aug 24, 2017 9.025 9.071 8.973 9.056 85,046 +0.04(+0.46%)
Aug 23, 2017 9.020 9.091 8.994 9.014 28,003 -0.10(-1.07%)
Aug 22, 2017 9.081 9.158 9.081 9.112 27,240 +0.09(+1.03%)
Aug 21, 2017 9.189 9.215 8.917 9.020 104,237 -0.21(-2.23%)
Aug 18, 2017 9.179 9.312 9.179 9.225 74,147 +0.01(+0.06%)
Aug 17, 2017 9.379 9.379 9.184 9.220 83,335 -0.21(-2.23%)
Aug 16, 2017 9.477 9.523 9.356 9.431 52,290 -0.01(-0.11%)
Aug 15, 2017 9.703 9.703 9.415 9.441 20,901 -0.25(-2.60%)
Aug 14, 2017 9.462 9.785 9.462 9.693 63,257 +0.28(+2.95%)
Aug 11, 2017 9.482 9.580 9.405 9.415 56,336 -0.10(-1.03%)
Aug 10, 2017 9.713 9.724 9.492 9.513 57,182 -0.23(-2.37%)
Aug 09, 2017 9.713 9.765 9.693 9.744 40,448 -0.04(-0.42%)
Aug 08, 2017 9.724 9.906 9.724 9.785 102,380 +0.00(+0.00%)
Aug 07, 2017 9.801 9.869 9.775 9.785 45,461 -0.08(-0.78%)
Aug 04, 2017 9.837 9.934 9.796 9.862 65,819 +0.03(+0.26%)
Aug 03, 2017 9.912 9.912 9.806 9.837 38,890 -0.07(-0.73%)
Aug 02, 2017 9.981 9.981 9.898 9.909 21,325 -0.10(-1.03%)
Aug 01, 2017 9.939 10.05 9.898 10.01 30,663 +0.05(+0.52%)
Jul 31, 2017 10.05 10.09 9.960 9.960 26,719 -0.08(-0.82%)
Jul 28, 2017 9.960 10.06 9.934 10.04 37,242 +0.05(+0.51%)
Jul 27, 2017 10.14 10.14 9.713 9.991 57,770 -0.14(-1.37%)
Jul 26, 2017 10.04 10.23 10.02 10.13 79,097 +0.11(+1.08%)
Jul 25, 2017 9.996 10.07 9.950 10.02 139,253 +0.04(+0.41%)
Jul 24, 2017 9.955 10.06 9.898 9.981 92,751 +0.00(+0.00%)
Jul 21, 2017 10.06 10.06 9.873 9.981 114,217 +0.03(+0.26%)
Jul 20, 2017 10.01 10.02 9.939 9.955 16,951 -0.07(-0.67%)
Jul 19, 2017 9.970 10.12 9.925 10.02 80,535 +0.01(+0.05%)
Jul 18, 2017 9.934 10.02 9.811 10.02 68,020 +0.01(+0.05%)
Jul 17, 2017 9.981 10.03 9.914 10.01 69,841 +0.02(+0.21%)
Jul 14, 2017 10.07 10.08 9.981 9.991 27,556 -0.15(-1.52%)
Jul 13, 2017 10.18 10.23 10.10 10.14 28,412 -0.08(-0.80%)
Jul 12, 2017 10.19 10.23 10.15 10.23 53,018 +0.08(+0.81%)
Jul 11, 2017 10.23 10.28 10.07 10.14 73,034 -0.06(-0.60%)
Jul 10, 2017 10.25 10.29 10.20 10.21 58,095 -0.08(-0.75%)
Jul 07, 2017 10.26 10.32 10.23 10.28 82,644 +0.02(+0.15%)
Jul 06, 2017 10.21 10.31 10.21 10.27 81,816 -0.01(-0.05%)
Jul 05, 2017 10.17 10.28 10.17 10.27 205,106 +0.03(+0.30%)
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.