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 (-0.37%)
Streaming Delayed Price Updated: 2:24 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 (%)
Feb 28, 2017 10.23 10.24 10.09 10.14 76,332 -0.12(-1.15%)
Feb 27, 2017 10.18 10.27 10.10 10.26 118,706 +0.09(+0.91%)
Feb 24, 2017 10.11 10.20 10.09 10.17 41,262 -0.01(-0.05%)
Feb 23, 2017 10.18 10.20 10.05 10.18 124,718 +0.01(+0.10%)
Feb 22, 2017 10.12 10.24 10.06 10.17 80,720 -0.01(-0.10%)
Feb 21, 2017 10.06 10.18 9.914 10.18 113,150 +0.12(+1.18%)
Feb 17, 2017 10.06 10.06 10.06 0 -0.06(-0.56%)
Feb 16, 2017 9.893 10.13 9.837 10.11 71,697 +0.21(+2.07%)
Feb 15, 2017 9.842 9.924 9.742 9.909 32,461 +0.03(+0.26%)
Feb 14, 2017 9.924 9.970 9.806 9.883 69,049 -0.07(-0.72%)
Feb 13, 2017 9.960 10.01 9.868 9.955 95,850 +0.04(+0.36%)
Feb 10, 2017 9.896 9.960 9.754 9.919 180,951 +0.07(+0.68%)
Feb 09, 2017 9.641 9.862 9.569 9.852 80,913 +0.17(+1.81%)
Feb 08, 2017 9.549 9.688 9.482 9.677 116,157 +0.07(+0.70%)
Feb 07, 2017 9.508 9.626 9.446 9.611 67,355 +0.17(+1.85%)
Feb 06, 2017 9.564 9.595 9.436 9.436 85,633 -0.19(-1.98%)
Feb 03, 2017 9.554 9.703 9.544 9.626 176,112 +0.13(+1.35%)
Feb 02, 2017 9.539 9.739 9.462 9.497 183,601 -0.02(-0.16%)
Feb 01, 2017 9.641 9.873 9.456 9.513 272,624 -0.06(-0.59%)
Jan 31, 2017 9.503 9.739 9.436 9.569 194,756 +0.13(+1.42%)
Jan 30, 2017 9.832 9.832 9.410 9.436 107,257 -0.44(-4.47%)
Jan 27, 2017 9.857 9.918 9.816 9.878 28,760 -0.20(-1.94%)
Jan 26, 2017 10.16 10.16 9.950 10.07 34,556 -0.10(-0.96%)
Jan 25, 2017 10.00 10.21 10.00 10.17 66,506 +0.25(+2.54%)
Jan 24, 2017 9.821 9.919 9.801 9.919 74,793 +0.12(+1.26%)
Jan 23, 2017 9.775 9.837 9.775 9.796 39,224 -0.06(-0.57%)
Jan 20, 2017 9.796 9.914 9.796 9.852 37,917 +0.07(+0.68%)
Jan 19, 2017 9.888 9.888 9.744 9.785 54,067 -0.11(-1.14%)
Jan 18, 2017 9.883 9.914 9.821 9.898 40,958 +0.06(+0.63%)
Jan 17, 2017 9.981 9.981 9.775 9.837 96,958 -0.15(-1.49%)
Jan 13, 2017 9.986 9.986 9.986 0 +0.09(+0.88%)
Jan 12, 2017 9.883 9.919 9.790 9.898 95,023 -0.02(-0.21%)
Jan 11, 2017 9.760 9.919 9.760 9.919 141,253 +0.05(+0.52%)
Jan 10, 2017 9.672 9.898 9.662 9.868 180,003 +0.14(+1.48%)
Jan 09, 2017 9.842 9.842 9.611 9.724 137,554 -0.17(-1.77%)
Jan 06, 2017 9.698 10.02 9.533 9.898 159,004 +0.21(+2.12%)
Jan 05, 2017 9.878 9.908 9.333 9.693 374,441 -0.28(-2.78%)
Jan 04, 2017 10.12 10.12 9.919 9.970 93,835 -0.10(-0.97%)
Jan 03, 2017 10.03 10.21 9.924 10.07 167,083 +0.13(+1.29%)
Dec 30, 2016 9.939 9.939 9.939 0 -0.29(-2.81%)
Dec 29, 2016 10.28 10.28 10.10 10.23 158,288 -0.05(-0.50%)
Dec 28, 2016 10.32 10.34 9.945 10.28 154,253 -0.05(-0.45%)
Dec 27, 2016 10.28 10.38 10.24 10.32 78,370 +0.02(+0.20%)
Dec 23, 2016 10.30 10.30 10.30 0 +0.05(+0.45%)
Dec 22, 2016 10.13 10.30 10.09 10.26 78,062 +0.07(+0.66%)
Dec 21, 2016 10.27 10.27 10.18 10.19 44,497 -0.05(-0.50%)
Dec 20, 2016 10.10 10.25 10.10 10.24 111,835 +0.17(+1.68%)
Dec 19, 2016 10.00 10.09 10.00 10.07 85,960 +0.13(+1.29%)
Dec 16, 2016 10.01 10.07 9.816 9.945 580,024 -0.04(-0.36%)
Dec 15, 2016 9.857 10.12 9.857 9.981 135,120 +0.17(+1.73%)
Dec 14, 2016 9.873 9.991 9.765 9.811 89,723 -0.13(-1.34%)
Dec 13, 2016 10.01 10.08 9.893 9.945 150,204 -0.02(-0.15%)
Dec 12, 2016 10.20 10.28 9.919 9.960 112,107 -0.25(-2.47%)
Dec 09, 2016 10.19 10.30 10.17 10.21 179,274 +0.08(+0.81%)
Dec 08, 2016 9.780 10.22 9.718 10.13 181,844 +0.39(+3.96%)
Dec 07, 2016 9.924 9.981 9.698 9.744 43,941 -0.17(-1.71%)
Dec 06, 2016 9.703 10.06 9.549 9.914 69,905 +0.25(+2.55%)
Dec 05, 2016 9.621 9.713 9.621 9.667 64,525 +0.11(+1.13%)
Dec 02, 2016 9.569 9.965 9.559 9.559 75,319 -0.08(-0.80%)
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.