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 UNCHANGED
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 (%)
May 31, 2019 9.235 9.328 9.169 9.220 120,249 -0.09(-0.94%)
May 30, 2019 9.354 9.410 9.271 9.307 132,517 -0.04(-0.44%)
May 29, 2019 9.369 9.410 9.287 9.348 213,829 -0.05(-0.55%)
May 28, 2019 9.395 9.420 9.343 9.400 146,945 -0.02(-0.22%)
May 24, 2019 9.487 9.497 9.354 9.420 59,735 +0.06(+0.60%)
May 23, 2019 9.374 9.395 9.138 9.364 202,065 -0.06(-0.60%)
May 22, 2019 9.436 9.446 9.328 9.420 61,819 -0.03(-0.27%)
May 21, 2019 9.533 9.544 9.415 9.446 163,849 -0.06(-0.65%)
May 20, 2019 9.477 9.580 9.472 9.508 88,482 +0.00(+0.00%)
May 17, 2019 9.390 9.564 9.390 9.508 165,391 +0.06(+0.65%)
May 16, 2019 9.487 9.533 9.426 9.446 202,613 +0.01(+0.05%)
May 15, 2019 9.533 9.549 9.420 9.441 341,997 -0.11(-1.18%)
May 14, 2019 9.569 9.621 9.533 9.554 191,627 -0.03(-0.32%)
May 13, 2019 9.636 9.636 9.549 9.585 210,828 -0.10(-1.01%)
May 10, 2019 9.672 9.713 9.616 9.683 137,955 +0.00(+0.00%)
May 09, 2019 9.585 9.683 9.585 9.683 125,642 +0.05(+0.53%)
May 08, 2019 9.595 9.677 9.590 9.631 190,584 +0.04(+0.37%)
May 07, 2019 9.611 9.662 9.585 9.595 220,104 -0.05(-0.48%)
May 06, 2019 9.549 9.652 9.549 9.641 90,177 -0.02(-0.16%)
May 03, 2019 9.474 9.657 9.474 9.657 157,802 +0.08(+0.80%)
May 02, 2019 9.569 9.611 9.513 9.580 91,451 +0.01(+0.11%)
May 01, 2019 9.652 9.652 9.559 9.569 117,351 -0.05(-0.53%)
Apr 30, 2019 9.626 9.657 9.549 9.621 107,576 -0.01(-0.11%)
Apr 29, 2019 9.420 9.657 9.277 9.631 146,503 +0.08(+0.81%)
Apr 26, 2019 9.631 9.657 9.508 9.554 198,858 -0.08(-0.80%)
Apr 25, 2019 9.559 9.688 9.508 9.631 147,057 +0.03(+0.32%)
Apr 24, 2019 9.492 9.600 9.397 9.600 243,490 +0.06(+0.65%)
Apr 23, 2019 9.271 9.539 9.153 9.539 154,465 +0.26(+2.77%)
Apr 22, 2019 9.292 9.339 9.184 9.282 175,042 -0.08(-0.88%)
Apr 18, 2019 9.230 9.580 9.230 9.364 253,923 +0.08(+0.89%)
Apr 17, 2019 9.225 9.328 9.148 9.282 126,835 +0.12(+1.29%)
Apr 16, 2019 9.097 9.194 9.076 9.163 51,269 +0.13(+1.42%)
Apr 15, 2019 9.014 9.091 8.994 9.035 43,688 +0.02(+0.17%)
Apr 12, 2019 8.984 9.086 8.953 9.020 67,713 +0.09(+1.04%)
Apr 11, 2019 8.942 8.984 8.901 8.927 31,704 +0.03(+0.29%)
Apr 10, 2019 8.840 8.953 8.829 8.901 100,674 +0.07(+0.76%)
Apr 09, 2019 8.845 8.886 8.835 8.835 99,071 -0.03(-0.35%)
Apr 08, 2019 8.860 8.978 8.835 8.865 68,183 +0.02(+0.23%)
Apr 05, 2019 8.865 8.912 8.835 8.845 329,225 -0.02(-0.23%)
Apr 04, 2019 8.840 8.912 8.835 8.865 211,223 +0.02(+0.23%)
Apr 03, 2019 8.906 8.906 8.829 8.845 147,437 -0.01(-0.12%)
Apr 02, 2019 8.906 8.906 8.809 8.855 163,242 -0.05(-0.52%)
Apr 01, 2019 8.870 8.994 8.870 8.901 209,801 +0.06(+0.70%)
Mar 29, 2019 8.770 8.860 8.745 8.840 177,649 +0.01(+0.12%)
Mar 28, 2019 8.732 8.829 8.685 8.829 121,338 +0.10(+1.18%)
Mar 27, 2019 8.660 8.829 8.644 8.727 61,793 +0.04(+0.47%)
Mar 26, 2019 8.531 8.716 8.511 8.685 147,604 +0.18(+2.11%)
Mar 25, 2019 8.567 8.583 8.454 8.506 95,905 -0.03(-0.36%)
Mar 22, 2019 8.572 8.629 8.434 8.536 148,073 -0.06(-0.72%)
Mar 21, 2019 8.670 8.706 8.583 8.598 176,923 -0.08(-0.89%)
Mar 20, 2019 8.721 8.752 8.665 8.675 100,071 -0.04(-0.47%)
Mar 19, 2019 8.835 8.850 8.716 8.716 75,262 -0.10(-1.17%)
Mar 18, 2019 8.937 8.958 8.763 8.819 53,335 +0.02(+0.18%)
Mar 15, 2019 8.865 8.865 8.742 8.804 208,976 -0.08(-0.93%)
Mar 14, 2019 8.860 8.896 8.804 8.886 67,008 +0.02(+0.23%)
Mar 13, 2019 8.845 8.922 8.799 8.865 90,149 +0.05(+0.58%)
Mar 12, 2019 8.865 8.989 8.721 8.814 155,825 -0.03(-0.29%)
Mar 11, 2019 8.547 8.865 8.547 8.840 410,185 +0.30(+3.49%)
Mar 08, 2019 8.562 8.634 8.542 8.542 97,483 -0.06(-0.66%)
Mar 07, 2019 8.506 8.757 8.500 8.598 252,635 +0.10(+1.15%)
Mar 06, 2019 8.660 8.675 8.074 8.500 685,397 +0.25(+3.05%)
Mar 05, 2019 8.362 8.382 8.218 8.249 48,677 -0.11(-1.29%)
Mar 04, 2019 8.321 8.418 8.321 8.357 48,064 +0.04(+0.49%)
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.