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

Harborone Bancorp Inc (NQ: HONE )

10.80 -0.04 (-0.32%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 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 (%)
Oct 31, 2018 9.456 9.477 9.333 9.354 70,347 -0.03(-0.33%)
Oct 30, 2018 9.333 9.436 9.194 9.384 22,860 +0.05(+0.55%)
Oct 29, 2018 9.415 9.477 9.174 9.333 40,909 +0.05(+0.50%)
Oct 26, 2018 9.328 9.343 9.158 9.287 56,816 -0.09(-0.99%)
Oct 25, 2018 9.056 9.441 9.001 9.379 60,426 +0.38(+4.23%)
Oct 24, 2018 9.364 9.446 8.999 8.999 28,836 -0.38(-4.05%)
Oct 23, 2018 9.297 9.477 8.902 9.379 33,554 +0.05(+0.55%)
Oct 22, 2018 9.528 9.544 9.328 9.328 34,916 -0.13(-1.36%)
Oct 19, 2018 9.482 9.487 9.348 9.456 51,563 -0.09(-0.92%)
Oct 18, 2018 9.585 9.636 9.477 9.544 49,333 -0.04(-0.43%)
Oct 17, 2018 9.523 9.631 9.492 9.585 37,956 +0.05(+0.48%)
Oct 16, 2018 9.477 9.806 9.446 9.539 36,407 +0.08(+0.87%)
Oct 15, 2018 9.436 9.505 9.384 9.456 73,888 +0.16(+1.77%)
Oct 12, 2018 9.374 9.451 9.091 9.292 119,665 +0.01(+0.06%)
Oct 11, 2018 9.621 9.726 9.282 9.287 85,489 -0.35(-3.68%)
Oct 10, 2018 9.770 9.903 9.636 9.641 39,170 -0.12(-1.26%)
Oct 09, 2018 9.806 9.924 9.713 9.765 40,579 -0.04(-0.42%)
Oct 08, 2018 9.657 9.898 9.657 9.806 24,567 +0.14(+1.49%)
Oct 05, 2018 9.688 9.842 9.626 9.662 38,137 -0.03(-0.32%)
Oct 04, 2018 9.806 9.945 9.667 9.693 53,674 -0.13(-1.31%)
Oct 03, 2018 9.688 9.883 9.647 9.821 23,018 +0.18(+1.87%)
Oct 02, 2018 9.698 9.718 9.636 9.641 43,595 +0.00(+0.00%)
Oct 01, 2018 9.883 9.929 9.636 9.641 38,783 -0.19(-1.88%)
Sep 28, 2018 9.847 9.903 9.775 9.826 25,684 +0.06(+0.58%)
Sep 27, 2018 9.806 9.816 9.739 9.770 21,874 -0.01(-0.11%)
Sep 26, 2018 9.953 9.953 9.765 9.780 32,786 -0.08(-0.83%)
Sep 25, 2018 9.945 9.996 9.832 9.862 37,329 -0.06(-0.62%)
Sep 24, 2018 10.12 10.17 9.909 9.924 50,475 -0.24(-2.38%)
Sep 21, 2018 10.06 10.17 9.965 10.17 218,316 +0.09(+0.92%)
Sep 20, 2018 10.06 10.13 9.919 10.07 26,509 +0.02(+0.20%)
Sep 19, 2018 9.965 10.14 9.801 10.05 49,342 +0.10(+1.03%)
Sep 18, 2018 9.909 10.03 9.903 9.950 45,231 -0.04(-0.36%)
Sep 17, 2018 9.970 10.04 9.914 9.986 64,255 -0.03(-0.31%)
Sep 14, 2018 10.03 10.11 9.942 10.02 25,684 +0.00(+0.00%)
Sep 13, 2018 10.08 10.08 9.873 10.02 42,379 -0.05(-0.51%)
Sep 12, 2018 10.03 10.18 10.03 10.07 52,279 +0.02(+0.15%)
Sep 11, 2018 9.970 10.17 9.970 10.05 63,759 +0.08(+0.77%)
Sep 10, 2018 9.981 9.996 9.900 9.975 35,053 +0.00(+0.00%)
Sep 07, 2018 10.12 10.12 9.796 9.975 99,429 -0.13(-1.32%)
Sep 06, 2018 10.16 10.25 10.01 10.11 41,120 -0.04(-0.40%)
Sep 05, 2018 10.07 10.19 10.04 10.15 56,277 -0.04(-0.40%)
Sep 04, 2018 10.11 10.20 10.01 10.19 43,758 +0.06(+0.61%)
Aug 31, 2018 10.13 10.13 10.13 0 +0.13(+1.28%)
Aug 30, 2018 9.929 10.11 9.880 10.00 31,507 +0.01(+0.05%)
Aug 29, 2018 9.734 10.03 9.734 9.996 62,142 -0.14(-1.37%)
Aug 28, 2018 10.20 10.20 10.08 10.13 49,951 -0.04(-0.40%)
Aug 27, 2018 10.22 10.22 10.14 10.18 86,806 -0.02(-0.15%)
Aug 24, 2018 10.17 10.25 10.10 10.19 69,269 +0.07(+0.71%)
Aug 23, 2018 10.13 10.18 10.02 10.12 31,782 +0.04(+0.36%)
Aug 22, 2018 9.975 10.11 9.975 10.08 41,941 +0.11(+1.08%)
Aug 21, 2018 9.868 10.02 9.852 9.975 72,881 +0.15(+1.52%)
Aug 20, 2018 9.811 9.857 9.775 9.826 40,147 +0.01(+0.05%)
Aug 17, 2018 9.806 9.873 9.785 9.821 24,127 -0.02(-0.16%)
Aug 16, 2018 9.718 9.862 9.718 9.837 50,994 +0.16(+1.65%)
Aug 15, 2018 9.688 9.739 9.600 9.677 38,802 +0.01(+0.05%)
Aug 14, 2018 9.595 9.688 9.551 9.672 49,416 +0.11(+1.18%)
Aug 13, 2018 9.472 9.605 9.472 9.559 45,007 +0.05(+0.54%)
Aug 10, 2018 9.369 9.554 9.369 9.508 65,378 +0.09(+0.93%)
Aug 09, 2018 9.323 9.462 9.282 9.420 70,186 +0.08(+0.88%)
Aug 08, 2018 9.297 9.362 9.282 9.338 63,866 +0.07(+0.78%)
Aug 07, 2018 9.328 9.333 9.256 9.266 42,838 -0.06(-0.61%)
Aug 06, 2018 9.282 9.348 9.259 9.323 51,160 +0.06(+0.61%)
Aug 03, 2018 9.348 9.456 9.266 9.266 49,617 -0.11(-1.21%)
Aug 02, 2018 9.359 9.420 9.343 9.379 112,423 +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.