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

Harborone Bancorp Inc (NQ: HONE )

10.72 -0.30 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2019 9.832 9.955 9.760 9.842 216,201 +0.03(+0.26%)
Jul 30, 2019 9.713 9.842 9.713 9.816 128,076 +0.06(+0.58%)
Jul 29, 2019 9.832 9.862 9.744 9.760 113,333 -0.08(-0.78%)
Jul 26, 2019 9.888 9.888 9.564 9.837 83,084 +0.05(+0.47%)
Jul 25, 2019 9.760 9.934 9.654 9.790 137,916 +0.08(+0.79%)
Jul 24, 2019 9.641 9.734 9.611 9.713 112,325 +0.09(+0.91%)
Jul 23, 2019 9.559 9.636 9.559 9.626 90,710 +0.05(+0.54%)
Jul 22, 2019 9.611 9.652 9.549 9.575 140,448 -0.05(-0.48%)
Jul 19, 2019 9.621 9.683 9.605 9.621 101,180 -0.02(-0.16%)
Jul 18, 2019 9.652 9.677 9.600 9.636 122,494 -0.02(-0.21%)
Jul 17, 2019 9.667 9.698 9.636 9.657 77,967 -0.02(-0.16%)
Jul 16, 2019 9.636 9.739 9.600 9.672 299,883 +0.05(+0.53%)
Jul 15, 2019 9.724 9.744 9.595 9.621 124,161 -0.12(-1.27%)
Jul 12, 2019 9.713 9.775 9.713 9.744 88,338 +0.03(+0.32%)
Jul 11, 2019 9.667 9.765 9.667 9.713 55,063 +0.02(+0.21%)
Jul 10, 2019 9.744 9.749 9.665 9.693 97,504 -0.04(-0.37%)
Jul 09, 2019 9.718 9.796 9.688 9.729 83,804 +0.01(+0.05%)
Jul 08, 2019 9.785 9.785 9.631 9.724 121,500 -0.07(-0.73%)
Jul 05, 2019 9.708 9.796 9.683 9.796 103,126 +0.07(+0.74%)
Jul 03, 2019 9.739 9.760 9.631 9.724 88,727 +0.04(+0.37%)
Jul 02, 2019 9.708 9.734 9.647 9.688 78,253 -0.03(-0.32%)
Jul 01, 2019 9.595 9.765 9.544 9.718 182,245 +0.09(+0.96%)
Jun 28, 2019 9.528 9.626 9.477 9.626 375,924 +0.12(+1.30%)
Jun 27, 2019 9.369 9.508 9.333 9.503 230,557 +0.17(+1.87%)
Jun 26, 2019 9.395 9.503 9.277 9.328 75,406 -0.06(-0.60%)
Jun 25, 2019 9.508 9.508 9.348 9.384 91,541 -0.06(-0.65%)
Jun 24, 2019 9.451 9.528 9.390 9.446 382,907 -0.01(-0.11%)
Jun 21, 2019 9.097 9.554 9.081 9.456 448,306 +0.30(+3.31%)
Jun 20, 2019 9.194 9.194 9.020 9.153 104,408 -0.01(-0.06%)
Jun 19, 2019 9.271 9.323 9.148 9.158 121,134 -0.10(-1.11%)
Jun 18, 2019 9.282 9.354 9.189 9.261 132,721 +0.00(+0.00%)
Jun 17, 2019 9.277 9.333 9.220 9.261 77,043 -0.03(-0.33%)
Jun 14, 2019 9.312 9.396 9.220 9.292 86,587 +0.04(+0.44%)
Jun 13, 2019 9.266 9.472 9.189 9.251 100,660 +0.01(+0.11%)
Jun 12, 2019 9.199 9.302 9.174 9.241 61,426 -0.02(-0.22%)
Jun 11, 2019 9.333 9.333 9.212 9.261 73,443 -0.02(-0.22%)
Jun 10, 2019 9.359 9.379 9.256 9.282 58,826 +0.02(+0.22%)
Jun 07, 2019 9.271 9.302 9.223 9.261 56,816 -0.02(-0.22%)
Jun 06, 2019 9.318 9.318 9.163 9.282 122,200 -0.02(-0.17%)
Jun 05, 2019 9.307 9.369 9.246 9.297 132,754 -0.04(-0.39%)
Jun 04, 2019 9.472 9.472 9.256 9.333 113,228 +0.10(+1.11%)
Jun 03, 2019 9.215 9.359 9.153 9.230 193,100 +0.01(+0.11%)
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%)
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.