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

Harborone Bancorp Inc (NQ: HONE )

10.89 +0.12 (+1.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Jan 31, 2018 9.467 9.621 9.441 9.487 108,940 +0.01(+0.11%)
Jan 30, 2018 9.544 9.544 9.420 9.477 98,861 -0.13(-1.39%)
Jan 29, 2018 9.765 9.765 9.611 9.611 71,624 -0.21(-2.15%)
Jan 26, 2018 9.970 9.970 9.801 9.821 41,559 -0.16(-1.65%)
Jan 25, 2018 10.02 10.02 9.970 9.986 50,673 -0.02(-0.15%)
Jan 24, 2018 10.10 10.11 9.991 10.00 22,427 -0.08(-0.77%)
Jan 23, 2018 10.04 10.12 10.04 10.08 24,972 +0.02(+0.20%)
Jan 22, 2018 10.06 10.11 9.981 10.06 55,225 -0.05(-0.51%)
Jan 19, 2018 9.939 10.11 9.939 10.11 33,839 +0.14(+1.39%)
Jan 18, 2018 10.05 10.06 9.965 9.970 116,727 -0.09(-0.92%)
Jan 17, 2018 10.08 10.16 9.975 10.06 49,475 +0.01(+0.05%)
Jan 16, 2018 10.20 10.20 10.04 10.06 97,436 -0.11(-1.06%)
Jan 12, 2018 10.17 10.17 10.17 0 +0.02(+0.20%)
Jan 11, 2018 10.10 10.18 10.08 10.14 38,185 +0.08(+0.76%)
Jan 10, 2018 10.00 10.12 10.00 10.07 48,492 +0.08(+0.82%)
Jan 09, 2018 9.909 10.00 9.909 9.986 34,247 +0.09(+0.88%)
Jan 08, 2018 9.842 9.945 9.786 9.898 27,916 +0.02(+0.21%)
Jan 05, 2018 9.852 9.945 9.823 9.878 35,078 +0.05(+0.47%)
Jan 04, 2018 9.785 10.06 9.775 9.832 66,814 +0.10(+1.06%)
Jan 03, 2018 9.765 9.903 9.724 9.729 229,591 -0.04(-0.42%)
Jan 02, 2018 9.826 9.914 9.770 9.770 81,294 -0.08(-0.78%)
Dec 29, 2017 9.847 9.847 9.847 0 -0.10(-1.03%)
Dec 28, 2017 9.975 10.08 9.939 9.950 25,485 -0.04(-0.41%)
Dec 27, 2017 10.03 10.03 9.923 9.991 29,963 -0.02(-0.21%)
Dec 26, 2017 10.08 10.08 9.986 10.01 26,009 -0.05(-0.51%)
Dec 22, 2017 10.07 10.15 10.02 10.06 19,697 -0.05(-0.46%)
Dec 21, 2017 10.11 10.12 10.08 10.11 27,626 +0.02(+0.20%)
Dec 20, 2017 10.15 10.18 10.05 10.09 16,949 -0.02(-0.20%)
Dec 19, 2017 10.17 10.25 10.07 10.11 57,168 -0.01(-0.05%)
Dec 18, 2017 10.12 10.20 10.08 10.11 47,192 +0.09(+0.87%)
Dec 15, 2017 10.01 10.25 9.960 10.03 417,069 -0.01(-0.05%)
Dec 14, 2017 10.08 10.14 9.986 10.03 41,715 -0.01(-0.10%)
Dec 13, 2017 10.01 10.20 9.986 10.04 49,119 +0.05(+0.51%)
Dec 12, 2017 9.970 10.01 9.928 9.991 22,888 +0.06(+0.62%)
Dec 11, 2017 9.970 10.02 9.903 9.929 33,803 -0.01(-0.05%)
Dec 08, 2017 10.09 10.09 9.878 9.934 32,753 -0.09(-0.87%)
Dec 07, 2017 9.991 10.03 9.942 10.02 64,298 +0.05(+0.52%)
Dec 06, 2017 9.934 10.15 9.934 9.970 36,368 +0.02(+0.15%)
Dec 05, 2017 10.03 10.07 9.919 9.955 69,579 -0.04(-0.36%)
Dec 04, 2017 10.04 10.04 9.919 9.991 35,601 +0.09(+0.88%)
Dec 01, 2017 9.960 9.960 9.662 9.903 38,722 -0.06(-0.57%)
Nov 30, 2017 10.20 10.20 9.939 9.960 58,791 -0.21(-2.07%)
Nov 29, 2017 10.02 10.20 9.898 10.17 105,301 +0.17(+1.75%)
Nov 28, 2017 9.939 9.996 9.820 9.996 62,488 +0.11(+1.09%)
Nov 27, 2017 9.683 9.986 9.683 9.888 35,348 +0.21(+2.18%)
Nov 24, 2017 9.785 9.785 9.652 9.677 16,902 -0.06(-0.63%)
Nov 22, 2017 9.903 9.929 9.739 9.739 27,532 -0.11(-1.15%)
Nov 21, 2017 9.847 9.896 9.667 9.852 54,668 +0.06(+0.63%)
Nov 20, 2017 9.672 9.796 9.672 9.790 32,150 +0.14(+1.49%)
Nov 17, 2017 9.544 9.708 9.523 9.647 52,465 +0.04(+0.43%)
Nov 16, 2017 9.533 9.693 9.523 9.605 31,365 +0.15(+1.63%)
Nov 15, 2017 9.415 9.559 9.415 9.451 21,755 -0.02(-0.16%)
Nov 14, 2017 9.436 9.508 9.374 9.467 31,315 +0.09(+0.93%)
Nov 13, 2017 9.436 9.446 9.266 9.379 57,406 -0.05(-0.54%)
Nov 10, 2017 9.492 9.562 9.364 9.431 44,209 -0.04(-0.43%)
Nov 09, 2017 9.528 9.652 9.359 9.472 59,803 -0.17(-1.81%)
Nov 08, 2017 9.801 9.816 9.559 9.647 36,473 -0.21(-2.14%)
Nov 07, 2017 10.20 10.26 9.729 9.857 83,401 -0.40(-3.86%)
Nov 06, 2017 10.03 10.27 10.02 10.25 44,348 +0.22(+2.20%)
Nov 03, 2017 10.27 10.27 10.02 10.03 38,487 -0.24(-2.30%)
Nov 02, 2017 10.04 10.38 10.02 10.27 150,665 +0.21(+2.04%)
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.