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

Harborone Bancorp Inc (NQ: HONE )

10.88 +0.11 (+1.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 09, 2024 10.77 10.90 10.73 10.88 117,592 +0.11(+1.02%)
May 08, 2024 10.50 10.78 10.46 10.77 93,893 +0.18(+1.70%)
May 07, 2024 10.57 10.73 10.57 10.59 107,253 +0.07(+0.67%)
May 06, 2024 10.71 10.73 10.48 10.52 156,346 -0.08(-0.75%)
May 03, 2024 10.51 10.74 10.50 10.60 118,265 +0.09(+0.86%)
May 02, 2024 10.49 10.57 10.45 10.51 93,797 +0.06(+0.57%)
May 01, 2024 10.14 10.58 10.06 10.45 137,774 +0.32(+3.16%)
Apr 30, 2024 10.23 10.28 10.05 10.13 177,755 -0.23(-2.22%)
Apr 29, 2024 10.27 10.40 10.06 10.36 316,279 +0.10(+0.97%)
Apr 26, 2024 10.22 10.52 10.22 10.26 260,013 +0.03(+0.29%)
Apr 25, 2024 10.14 10.47 9.990 10.23 326,507 +0.18(+1.79%)
Apr 24, 2024 9.940 10.08 9.860 10.05 130,574 +0.00(+0.00%)
Apr 23, 2024 9.770 10.15 9.770 10.05 137,815 +0.27(+2.76%)
Apr 22, 2024 9.790 9.890 9.740 9.780 162,983 +0.03(+0.31%)
Apr 19, 2024 9.310 9.755 9.310 9.750 183,179 +0.40(+4.28%)
Apr 18, 2024 9.180 9.365 9.155 9.350 177,799 +0.17(+1.85%)
Apr 17, 2024 9.240 9.400 9.170 9.180 152,005 +0.00(+0.00%)
Apr 16, 2024 9.290 9.360 9.170 9.180 135,166 -0.15(-1.61%)
Apr 15, 2024 9.500 9.620 9.300 9.330 105,331 -0.11(-1.17%)
Apr 12, 2024 9.250 9.450 9.215 9.440 135,800 +0.13(+1.40%)
Apr 11, 2024 9.290 9.410 9.240 9.310 205,942 +0.01(+0.11%)
Apr 10, 2024 9.580 9.610 9.162 9.300 271,959 -0.52(-5.30%)
Apr 09, 2024 9.790 9.890 9.730 9.820 121,516 +0.07(+0.72%)
Apr 08, 2024 9.681 9.829 9.681 9.750 154,713 +0.07(+0.72%)
Apr 05, 2024 9.671 9.829 9.621 9.681 169,748 +0.00(+0.00%)
Apr 04, 2024 9.958 10.06 9.651 9.681 302,588 -0.22(-2.20%)
Apr 03, 2024 9.948 10.06 9.889 9.899 123,113 -0.11(-1.09%)
Apr 02, 2024 10.17 10.23 9.929 10.01 110,929 -0.27(-2.61%)
Apr 01, 2024 10.52 10.52 10.21 10.28 117,497 -0.30(-2.81%)
Mar 28, 2024 10.43 10.66 10.43 10.57 182,462 +0.14(+1.33%)
Mar 27, 2024 10.06 10.43 10.06 10.43 119,454 +0.44(+4.37%)
Mar 26, 2024 10.13 10.20 9.978 9.998 95,604 -0.08(-0.79%)
Mar 25, 2024 10.05 10.17 10.05 10.08 95,182 +0.00(+0.00%)
Mar 22, 2024 10.41 10.42 10.06 10.08 159,812 -0.34(-3.24%)
Mar 21, 2024 10.08 10.43 9.998 10.41 338,209 +0.42(+4.17%)
Mar 20, 2024 9.681 10.12 9.596 9.998 327,906 +0.29(+2.96%)
Mar 19, 2024 9.770 9.884 9.710 9.710 115,607 -0.06(-0.61%)
Mar 18, 2024 9.909 10.00 9.765 9.770 158,450 -0.16(-1.60%)
Mar 15, 2024 9.730 9.968 9.730 9.929 378,197 +0.20(+2.04%)
Mar 14, 2024 9.909 9.948 9.681 9.730 207,393 -0.20(-2.00%)
Mar 13, 2024 9.909 10.09 9.909 9.929 208,277 -0.02(-0.25%)
Mar 12, 2024 10.13 10.13 9.919 9.953 94,334 -0.16(-1.62%)
Mar 11, 2024 10.12 10.23 10.10 10.12 125,984 -0.07(-0.68%)
Mar 08, 2024 10.17 10.29 10.13 10.19 188,958 +0.09(+0.88%)
Mar 07, 2024 10.31 10.43 10.07 10.10 92,568 -0.09(-0.88%)
Mar 06, 2024 10.16 10.31 9.948 10.19 145,364 +0.03(+0.29%)
Mar 05, 2024 9.829 10.22 9.790 10.16 155,617 +0.29(+2.91%)
Mar 04, 2024 9.998 10.19 9.839 9.869 124,991 -0.11(-1.09%)
Mar 01, 2024 10.01 10.27 9.899 9.978 250,865 -0.12(-1.18%)
Feb 29, 2024 10.21 10.34 10.04 10.10 163,719 +0.05(+0.49%)
Feb 28, 2024 10.10 10.21 10.03 10.05 190,613 -0.13(-1.27%)
Feb 27, 2024 10.12 10.23 10.11 10.18 115,718 +0.09(+0.89%)
Feb 26, 2024 10.14 10.25 10.01 10.09 162,428 -0.12(-1.17%)
Feb 23, 2024 10.01 10.26 9.929 10.21 272,578 +0.21(+2.08%)
Feb 22, 2024 10.13 10.18 9.929 9.998 169,872 -0.17(-1.66%)
Feb 21, 2024 10.20 10.37 10.12 10.17 105,889 -0.06(-0.58%)
Feb 20, 2024 10.25 10.38 10.20 10.23 140,166 -0.16(-1.53%)
Feb 16, 2024 10.45 10.50 10.32 10.38 138,398 -0.13(-1.23%)
Feb 15, 2024 10.19 10.61 10.13 10.51 167,594 +0.41(+4.02%)
Feb 14, 2024 10.12 10.19 9.958 10.11 177,573 +0.12(+1.19%)
Feb 13, 2024 10.24 10.30 9.938 9.988 183,152 -0.56(-5.27%)
Feb 12, 2024 10.34 10.61 10.34 10.54 147,613 +0.23(+2.21%)
Feb 09, 2024 10.27 10.40 10.18 10.32 157,013 +0.05(+0.48%)
Feb 08, 2024 10.27 10.36 10.22 10.27 123,260 +0.00(+0.00%)
Feb 07, 2024 10.49 10.70 10.18 10.27 162,539 -0.21(-1.99%)
Feb 06, 2024 10.52 10.66 10.43 10.47 136,823 -0.03(-0.28%)
Feb 05, 2024 10.59 10.67 10.49 10.50 177,400 -0.18(-1.67%)
Feb 02, 2024 10.81 10.89 10.65 10.68 138,135 -0.24(-2.18%)
Feb 01, 2024 10.90 11.13 10.51 10.92 216,705 +0.09(+0.82%)
Jan 31, 2024 11.34 11.57 10.83 10.83 307,863 -0.68(-5.94%)
Jan 30, 2024 11.84 11.93 11.49 11.52 122,249 -0.48(-3.97%)
Jan 29, 2024 11.80 12.00 11.73 11.99 119,084 +0.14(+1.17%)
Jan 26, 2024 11.84 11.92 11.73 11.85 91,427 +0.12(+1.01%)
Jan 25, 2024 11.90 11.90 11.42 11.73 137,069 -0.15(-1.25%)
Jan 24, 2024 11.72 11.88 11.71 11.88 85,898 +0.23(+1.96%)
Jan 23, 2024 11.80 11.82 11.61 11.65 101,945 -0.07(-0.59%)
Jan 22, 2024 11.46 11.72 11.46 11.72 96,435 +0.33(+2.87%)
Jan 19, 2024 11.22 11.40 11.11 11.40 102,367 +0.28(+2.50%)
Jan 18, 2024 11.21 11.21 10.98 11.12 157,790 -0.04(-0.35%)
Jan 17, 2024 11.11 11.52 11.10 11.16 95,673 -0.13(-1.14%)
Jan 16, 2024 11.42 11.46 11.27 11.29 105,058 -0.28(-2.40%)
Jan 12, 2024 11.78 11.86 11.47 11.57 61,775 -0.14(-1.19%)
Jan 11, 2024 11.74 11.75 11.52 11.70 93,371 -0.07(-0.59%)
Jan 10, 2024 11.71 11.83 11.62 11.77 93,590 +0.00(+0.00%)
Jan 09, 2024 11.76 11.91 11.69 11.77 85,669 -0.13(-1.08%)
Jan 08, 2024 11.90 11.93 11.80 11.90 79,064 -0.03(-0.25%)
Jan 05, 2024 11.81 12.08 11.81 11.93 182,064 +0.02(+0.17%)
Jan 04, 2024 11.91 11.96 11.71 11.91 105,382 +0.07(+0.59%)
Jan 03, 2024 12.04 12.04 11.72 11.84 228,470 -0.21(-1.77%)
Jan 02, 2024 11.70 12.13 11.63 12.06 139,186 +0.25(+2.09%)
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.