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 (%)
Aug 30, 2019 9.234 9.244 9.142 9.188 242,923 -0.03(-0.30%)
Aug 29, 2019 9.188 9.253 9.179 9.216 601,265 +0.05(+0.50%)
Aug 28, 2019 9.114 9.207 9.096 9.170 461,129 +0.05(+0.51%)
Aug 27, 2019 9.179 9.216 9.078 9.124 938,742 -0.07(-0.80%)
Aug 26, 2019 9.308 9.345 9.179 9.197 1,002,434 -0.11(-1.19%)
Aug 23, 2019 9.345 9.391 9.262 9.308 833,919 -0.07(-0.79%)
Aug 22, 2019 9.373 9.428 9.345 9.382 738,161 +0.02(+0.20%)
Aug 21, 2019 9.363 9.428 9.271 9.363 653,212 -0.06(-0.59%)
Aug 20, 2019 9.483 9.483 9.405 9.419 706,512 +0.00(+0.00%)
Aug 19, 2019 9.391 9.475 9.345 9.419 751,405 +0.07(+0.79%)
Aug 16, 2019 9.345 9.363 9.244 9.345 1,380,471 +0.10(+1.10%)
Aug 15, 2019 8.884 9.594 8.884 9.244 4,526,348 -0.52(-5.34%)
Aug 14, 2019 10.25 10.25 9.706 9.765 636,362 -0.48(-4.67%)
Aug 13, 2019 10.13 10.32 10.13 10.24 229,788 +0.12(+1.17%)
Aug 12, 2019 10.00 10.15 10.00 10.12 161,948 +0.04(+0.36%)
Aug 09, 2019 9.996 10.11 9.898 10.09 329,420 +0.28(+2.88%)
Aug 08, 2019 9.826 9.888 9.765 9.806 135,978 +0.06(+0.58%)
Aug 07, 2019 9.636 9.785 9.611 9.749 111,177 +0.02(+0.21%)
Aug 06, 2019 9.765 9.842 9.647 9.729 134,443 +0.09(+0.96%)
Aug 05, 2019 9.693 9.729 9.616 9.636 143,407 -0.14(-1.42%)
Aug 02, 2019 9.760 9.816 9.657 9.775 126,086 +0.06(+0.64%)
Aug 01, 2019 9.883 9.950 9.688 9.713 124,500 -0.13(-1.31%)
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%)
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.