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 (%)
Feb 28, 2018 10.13 10.15 9.862 9.888 76,589 -0.25(-2.43%)
Feb 27, 2018 10.18 10.28 10.04 10.13 125,621 -0.03(-0.30%)
Feb 26, 2018 10.17 10.18 10.04 10.17 72,454 +0.00(+0.00%)
Feb 23, 2018 10.03 10.18 9.945 10.17 70,409 +0.17(+1.75%)
Feb 22, 2018 9.909 10.06 9.878 9.991 171,187 +0.14(+1.41%)
Feb 21, 2018 9.888 10.02 9.821 9.852 59,336 -0.04(-0.36%)
Feb 20, 2018 9.785 9.919 9.739 9.888 153,601 +0.02(+0.16%)
Feb 16, 2018 9.873 9.873 9.873 0 -0.04(-0.41%)
Feb 15, 2018 9.760 9.945 9.760 9.914 98,594 +0.19(+1.96%)
Feb 14, 2018 9.379 9.793 9.379 9.724 84,331 +0.34(+3.67%)
Feb 13, 2018 9.348 9.492 9.348 9.379 30,182 +0.00(+0.00%)
Feb 12, 2018 9.446 9.497 9.302 9.379 65,646 -0.06(-0.60%)
Feb 09, 2018 9.446 9.503 9.359 9.436 49,376 +0.07(+0.71%)
Feb 08, 2018 9.451 9.451 9.359 9.369 80,090 -0.08(-0.82%)
Feb 07, 2018 9.482 9.482 9.415 9.446 91,548 -0.09(-0.92%)
Feb 06, 2018 9.390 9.577 9.379 9.533 149,601 +0.02(+0.22%)
Feb 05, 2018 9.688 9.688 9.503 9.513 139,290 -0.18(-1.86%)
Feb 02, 2018 9.729 9.796 9.688 9.693 82,911 -0.04(-0.37%)
Feb 01, 2018 9.462 9.754 9.400 9.729 44,673 +0.24(+2.55%)
Jan 31, 2018 9.467 9.621 9.441 9.487 108,940 +0.01(+0.11%)
Jan 30, 2018 9.544 9.544 9.420 9.477 98,861 -0.13(-1.39%)
Jan 29, 2018 9.765 9.765 9.611 9.611 71,624 -0.21(-2.15%)
Jan 26, 2018 9.970 9.970 9.801 9.821 41,559 -0.16(-1.65%)
Jan 25, 2018 10.02 10.02 9.970 9.986 50,673 -0.02(-0.15%)
Jan 24, 2018 10.10 10.11 9.991 10.00 22,427 -0.08(-0.77%)
Jan 23, 2018 10.04 10.12 10.04 10.08 24,972 +0.02(+0.20%)
Jan 22, 2018 10.06 10.11 9.981 10.06 55,225 -0.05(-0.51%)
Jan 19, 2018 9.939 10.11 9.939 10.11 33,839 +0.14(+1.39%)
Jan 18, 2018 10.05 10.06 9.965 9.970 116,727 -0.09(-0.92%)
Jan 17, 2018 10.08 10.16 9.975 10.06 49,475 +0.01(+0.05%)
Jan 16, 2018 10.20 10.20 10.04 10.06 97,436 -0.11(-1.06%)
Jan 12, 2018 10.17 10.17 10.17 0 +0.02(+0.20%)
Jan 11, 2018 10.10 10.18 10.08 10.14 38,185 +0.08(+0.76%)
Jan 10, 2018 10.00 10.12 10.00 10.07 48,492 +0.08(+0.82%)
Jan 09, 2018 9.909 10.00 9.909 9.986 34,247 +0.09(+0.88%)
Jan 08, 2018 9.842 9.945 9.786 9.898 27,916 +0.02(+0.21%)
Jan 05, 2018 9.852 9.945 9.823 9.878 35,078 +0.05(+0.47%)
Jan 04, 2018 9.785 10.06 9.775 9.832 66,814 +0.10(+1.06%)
Jan 03, 2018 9.765 9.903 9.724 9.729 229,591 -0.04(-0.42%)
Jan 02, 2018 9.826 9.914 9.770 9.770 81,294 -0.08(-0.78%)
Dec 29, 2017 9.847 9.847 9.847 0 -0.10(-1.03%)
Dec 28, 2017 9.975 10.08 9.939 9.950 25,485 -0.04(-0.41%)
Dec 27, 2017 10.03 10.03 9.923 9.991 29,963 -0.02(-0.21%)
Dec 26, 2017 10.08 10.08 9.986 10.01 26,009 -0.05(-0.51%)
Dec 22, 2017 10.07 10.15 10.02 10.06 19,697 -0.05(-0.46%)
Dec 21, 2017 10.11 10.12 10.08 10.11 27,626 +0.02(+0.20%)
Dec 20, 2017 10.15 10.18 10.05 10.09 16,949 -0.02(-0.20%)
Dec 19, 2017 10.17 10.25 10.07 10.11 57,168 -0.01(-0.05%)
Dec 18, 2017 10.12 10.20 10.08 10.11 47,192 +0.09(+0.87%)
Dec 15, 2017 10.01 10.25 9.960 10.03 417,069 -0.01(-0.05%)
Dec 14, 2017 10.08 10.14 9.986 10.03 41,715 -0.01(-0.10%)
Dec 13, 2017 10.01 10.20 9.986 10.04 49,119 +0.05(+0.51%)
Dec 12, 2017 9.970 10.01 9.928 9.991 22,888 +0.06(+0.62%)
Dec 11, 2017 9.970 10.02 9.903 9.929 33,803 -0.01(-0.05%)
Dec 08, 2017 10.09 10.09 9.878 9.934 32,753 -0.09(-0.87%)
Dec 07, 2017 9.991 10.03 9.942 10.02 64,298 +0.05(+0.52%)
Dec 06, 2017 9.934 10.15 9.934 9.970 36,368 +0.02(+0.15%)
Dec 05, 2017 10.03 10.07 9.919 9.955 69,579 -0.04(-0.36%)
Dec 04, 2017 10.04 10.04 9.919 9.991 35,601 +0.09(+0.88%)
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.