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 -0.04 (-0.41%)
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 (%)
Dec 29, 2023 12.04 12.26 11.79 11.81 87,005 -0.24(-1.96%)
Dec 28, 2023 12.07 12.15 12.00 12.05 78,997 -0.06(-0.49%)
Dec 27, 2023 12.12 12.15 12.04 12.11 79,095 -0.02(-0.16%)
Dec 26, 2023 11.96 12.15 11.68 12.13 84,796 +0.20(+1.65%)
Dec 22, 2023 11.94 12.05 11.83 11.93 134,435 +0.11(+0.92%)
Dec 21, 2023 11.89 11.96 11.73 11.82 72,630 +0.07(+0.59%)
Dec 20, 2023 11.85 12.20 11.72 11.75 117,801 -0.07(-0.58%)
Dec 19, 2023 11.67 11.89 11.67 11.82 106,914 +0.18(+1.52%)
Dec 18, 2023 11.91 11.92 11.51 11.64 78,193 -0.22(-1.83%)
Dec 15, 2023 11.96 12.22 11.23 11.86 382,302 -0.02(-0.17%)
Dec 14, 2023 11.99 12.24 11.75 11.88 215,129 +0.17(+1.43%)
Dec 13, 2023 11.08 11.72 11.01 11.71 332,180 +0.63(+5.69%)
Dec 12, 2023 11.14 11.14 11.04 11.08 75,758 -0.05(-0.44%)
Dec 11, 2023 11.15 11.17 11.05 11.13 174,885 +0.02(+0.18%)
Dec 08, 2023 11.16 11.21 10.95 11.11 125,093 +0.00(+0.00%)
Dec 07, 2023 11.11 11.17 10.63 11.11 97,332 +0.05(+0.45%)
Dec 06, 2023 11.18 11.35 11.02 11.06 113,006 -0.02(-0.18%)
Dec 05, 2023 11.20 11.27 11.02 11.08 81,550 -0.13(-1.14%)
Dec 04, 2023 11.24 11.31 11.07 11.21 109,539 -0.08(-0.70%)
Dec 01, 2023 10.79 11.33 10.77 11.29 142,157 +0.41(+3.81%)
Nov 30, 2023 11.07 11.08 10.86 10.87 139,150 -0.14(-1.25%)
Nov 29, 2023 10.70 11.05 10.70 11.01 97,678 +0.23(+2.10%)
Nov 28, 2023 10.88 10.88 10.63 10.78 60,775 -0.07(-0.64%)
Nov 27, 2023 10.90 10.91 10.83 10.85 70,300 -0.04(-0.36%)
Nov 24, 2023 10.85 10.95 10.83 10.89 37,105 +0.04(+0.36%)
Nov 22, 2023 10.97 10.98 10.80 10.85 75,691 -0.01(-0.09%)
Nov 21, 2023 10.98 11.09 10.84 10.86 73,160 -0.19(-1.69%)
Nov 20, 2023 11.05 11.13 10.74 11.05 68,832 -0.03(-0.27%)
Nov 17, 2023 11.04 11.12 10.84 11.08 150,849 +0.18(+1.63%)
Nov 16, 2023 11.08 11.09 10.84 10.90 91,395 -0.13(-1.16%)
Nov 15, 2023 10.90 11.16 10.90 11.03 135,677 +0.12(+1.08%)
Nov 14, 2023 10.50 10.96 10.50 10.91 179,721 +0.66(+6.44%)
Nov 13, 2023 10.05 10.26 10.03 10.25 76,667 +0.13(+1.27%)
Nov 10, 2023 10.19 10.21 10.02 10.12 107,287 -0.04(-0.39%)
Nov 09, 2023 10.05 10.21 9.986 10.16 125,803 +0.18(+1.78%)
Nov 08, 2023 10.20 10.21 9.868 9.986 76,561 -0.17(-1.65%)
Nov 07, 2023 10.34 10.34 10.05 10.15 107,752 -0.18(-1.72%)
Nov 06, 2023 10.37 10.44 10.17 10.33 131,691 +0.01(+0.10%)
Nov 03, 2023 10.18 10.58 10.17 10.32 203,289 +0.19(+1.85%)
Nov 02, 2023 9.730 10.14 9.730 10.13 174,831 +0.54(+5.65%)
Nov 01, 2023 9.661 9.710 9.454 9.592 161,407 -0.11(-1.12%)
Oct 31, 2023 9.730 9.739 9.592 9.700 115,196 -0.03(-0.30%)
Oct 30, 2023 9.818 9.996 9.680 9.730 138,882 +0.04(+0.41%)
Oct 27, 2023 10.09 10.09 9.633 9.690 179,565 -0.40(-4.00%)
Oct 26, 2023 9.562 10.10 9.562 10.09 313,633 +0.52(+5.46%)
Oct 25, 2023 9.365 9.700 9.316 9.572 246,533 +0.18(+1.89%)
Oct 24, 2023 9.325 9.394 9.074 9.394 165,527 +0.25(+2.69%)
Oct 23, 2023 9.010 9.276 9.010 9.148 300,595 +0.08(+0.87%)
Oct 20, 2023 9.483 9.528 9.040 9.069 179,842 -0.38(-4.07%)
Oct 19, 2023 9.385 9.621 9.385 9.454 73,200 +0.06(+0.63%)
Oct 18, 2023 9.611 9.651 9.394 9.394 109,271 -0.30(-3.05%)
Oct 17, 2023 9.473 9.759 9.463 9.690 164,817 +0.22(+2.29%)
Oct 16, 2023 9.375 9.552 9.390 9.473 99,421 +0.20(+2.13%)
Oct 13, 2023 9.562 9.592 9.256 9.276 77,410 -0.25(-2.64%)
Oct 12, 2023 9.616 9.616 9.107 9.528 114,851 -0.11(-1.12%)
Oct 11, 2023 9.655 9.753 9.537 9.635 58,655 +0.04(+0.41%)
Oct 10, 2023 9.557 9.655 9.528 9.596 95,489 +0.08(+0.82%)
Oct 09, 2023 9.410 9.596 9.410 9.518 78,623 +0.07(+0.72%)
Oct 06, 2023 9.400 9.586 9.312 9.449 88,470 -0.07(-0.72%)
Oct 05, 2023 9.293 9.547 9.293 9.518 119,245 +0.23(+2.53%)
Oct 04, 2023 9.078 9.283 8.990 9.283 107,453 +0.21(+2.26%)
Oct 03, 2023 9.107 9.107 8.941 9.078 134,990 -0.06(-0.64%)
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.