Skip to main content

Harborone Bancorp Inc (NQ: HONE )

10.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.14 10.52 10.14 10.52 118,482 +0.44(+4.37%)
Mar 26, 2024 10.21 10.28 10.06 10.08 94,826 -0.08(-0.79%)
Mar 25, 2024 10.13 10.25 10.13 10.16 94,408 +0.00(+0.00%)
Mar 22, 2024 10.50 10.51 10.14 10.16 158,512 -0.34(-3.24%)
Mar 21, 2024 10.16 10.52 10.08 10.50 335,457 +0.42(+4.17%)
Mar 20, 2024 9.760 10.20 9.675 10.08 325,238 +0.29(+2.96%)
Mar 19, 2024 9.850 9.965 9.790 9.790 114,667 -0.06(-0.61%)
Mar 18, 2024 9.990 10.09 9.845 9.850 157,161 -0.16(-1.60%)
Mar 15, 2024 9.810 10.05 9.810 10.01 375,120 +0.20(+2.04%)
Mar 14, 2024 9.990 10.03 9.760 9.810 205,706 -0.20(-2.00%)
Mar 13, 2024 9.990 10.17 9.990 10.01 206,582 -0.03(-0.25%)
Mar 12, 2024 10.21 10.21 10.00 10.04 93,567 -0.16(-1.62%)
Mar 11, 2024 10.20 10.31 10.18 10.20 124,959 -0.07(-0.68%)
Mar 08, 2024 10.25 10.37 10.21 10.27 187,421 +0.09(+0.88%)
Mar 07, 2024 10.39 10.52 10.15 10.18 91,815 -0.09(-0.88%)
Mar 06, 2024 10.24 10.39 10.03 10.27 144,181 +0.03(+0.29%)
Mar 05, 2024 9.910 10.30 9.870 10.24 154,351 +0.29(+2.91%)
Mar 04, 2024 10.08 10.27 9.920 9.950 123,974 -0.11(-1.09%)
Mar 01, 2024 10.09 10.36 9.980 10.06 248,824 -0.12(-1.18%)
Feb 29, 2024 10.29 10.42 10.12 10.18 162,387 +0.05(+0.49%)
Feb 28, 2024 10.18 10.29 10.11 10.13 189,062 -0.13(-1.27%)
Feb 27, 2024 10.20 10.31 10.19 10.26 114,777 +0.09(+0.88%)
Feb 26, 2024 10.22 10.34 10.09 10.17 161,107 -0.12(-1.17%)
Feb 23, 2024 10.09 10.34 10.01 10.29 270,360 +0.21(+2.08%)
Feb 22, 2024 10.21 10.26 10.01 10.08 168,490 -0.17(-1.66%)
Feb 21, 2024 10.28 10.45 10.20 10.25 105,028 -0.06(-0.58%)
Feb 20, 2024 10.33 10.47 10.29 10.31 139,026 -0.16(-1.53%)
Feb 16, 2024 10.54 10.59 10.40 10.47 137,272 -0.13(-1.23%)
Feb 15, 2024 10.27 10.70 10.21 10.60 166,231 +0.41(+4.02%)
Feb 14, 2024 10.20 10.27 10.04 10.19 176,128 +0.12(+1.19%)
Feb 13, 2024 10.32 10.38 10.02 10.07 181,662 -0.56(-5.27%)
Feb 12, 2024 10.42 10.70 10.42 10.63 146,412 +0.23(+2.21%)
Feb 09, 2024 10.35 10.49 10.26 10.40 155,736 +0.05(+0.48%)
Feb 08, 2024 10.35 10.44 10.30 10.35 122,257 +0.00(+0.00%)
Feb 07, 2024 10.58 10.79 10.26 10.35 161,217 -0.21(-1.99%)
Feb 06, 2024 10.61 10.75 10.52 10.56 135,710 -0.03(-0.28%)
Feb 05, 2024 10.68 10.76 10.58 10.59 175,957 -0.18(-1.67%)
Feb 02, 2024 10.90 10.98 10.74 10.77 137,011 -0.24(-2.18%)
Feb 01, 2024 10.99 11.22 10.60 11.01 214,942 +0.09(+0.82%)
Jan 31, 2024 11.43 11.66 10.92 10.92 305,358 -0.69(-5.94%)
Jan 30, 2024 11.94 12.03 11.58 11.61 121,255 -0.48(-3.97%)
Jan 29, 2024 11.90 12.10 11.83 12.09 118,115 +0.14(+1.17%)
Jan 26, 2024 11.94 12.02 11.83 11.95 90,683 +0.12(+1.01%)
Jan 25, 2024 12.00 12.00 11.51 11.83 135,954 -0.15(-1.25%)
Jan 24, 2024 11.82 11.98 11.81 11.98 85,199 +0.23(+1.96%)
Jan 23, 2024 11.90 11.92 11.71 11.75 101,116 -0.07(-0.59%)
Jan 22, 2024 11.55 11.82 11.55 11.82 95,651 +0.33(+2.87%)
Jan 19, 2024 11.31 11.49 11.20 11.49 101,534 +0.28(+2.50%)
Jan 18, 2024 11.30 11.30 11.07 11.21 156,506 -0.04(-0.36%)
Jan 17, 2024 11.20 11.61 11.19 11.25 94,895 -0.13(-1.14%)
Jan 16, 2024 11.51 11.55 11.36 11.38 104,203 -0.28(-2.40%)
Jan 12, 2024 11.88 11.96 11.56 11.66 61,273 -0.14(-1.19%)
Jan 11, 2024 11.84 11.85 11.61 11.80 92,612 -0.07(-0.59%)
Jan 10, 2024 11.81 11.93 11.72 11.87 92,829 +0.00(+0.00%)
Jan 09, 2024 11.86 12.01 11.79 11.87 84,972 -0.13(-1.08%)
Jan 08, 2024 12.00 12.03 11.90 12.00 78,421 -0.03(-0.25%)
Jan 05, 2024 11.91 12.18 11.91 12.03 180,583 +0.02(+0.17%)
Jan 04, 2024 12.01 12.06 11.81 12.01 104,525 +0.07(+0.59%)
Jan 03, 2024 12.14 12.14 11.82 11.94 226,611 -0.21(-1.77%)
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.