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

Harborone Bancorp Inc (NQ: HONE )

10.85 -0.03 (-0.28%)
Streaming Delayed Price Updated: 2:39 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 (%)
Jan 31, 2020 10.14 10.19 10.06 10.06 252,137 -0.12(-1.18%)
Jan 30, 2020 10.19 10.19 10.07 10.18 362,977 -0.05(-0.45%)
Jan 29, 2020 10.18 10.24 10.16 10.23 293,160 +0.06(+0.54%)
Jan 28, 2020 10.25 10.26 10.16 10.18 236,748 -0.03(-0.27%)
Jan 27, 2020 10.16 10.24 10.15 10.20 249,213 -0.01(-0.09%)
Jan 24, 2020 10.27 10.30 10.17 10.21 130,621 -0.05(-0.45%)
Jan 23, 2020 10.19 10.32 10.17 10.26 213,262 +0.06(+0.54%)
Jan 22, 2020 10.13 10.23 10.07 10.20 273,489 +0.09(+0.91%)
Jan 21, 2020 10.17 10.19 10.07 10.11 203,076 -0.05(-0.45%)
Jan 17, 2020 10.32 10.32 10.14 10.16 188,398 -0.07(-0.72%)
Jan 16, 2020 10.21 10.29 10.20 10.23 217,394 +0.05(+0.45%)
Jan 15, 2020 10.17 10.21 10.12 10.18 293,079 +0.01(+0.09%)
Jan 14, 2020 10.18 10.20 10.14 10.18 205,221 -0.02(-0.18%)
Jan 13, 2020 10.14 10.20 10.13 10.19 236,085 +0.05(+0.45%)
Jan 10, 2020 10.14 10.18 10.11 10.15 264,603 +0.00(+0.05%)
Jan 09, 2020 10.12 10.19 10.12 10.14 322,526 +0.02(+0.23%)
Jan 08, 2020 10.08 10.17 10.08 10.12 190,199 +0.03(+0.32%)
Jan 07, 2020 10.14 10.14 10.06 10.09 162,455 -0.05(-0.45%)
Jan 06, 2020 10.10 10.18 10.04 10.13 341,819 +0.00(+0.05%)
Jan 03, 2020 10.06 10.16 10.06 10.13 214,414 -0.00(-0.05%)
Jan 02, 2020 10.15 10.15 10.03 10.13 210,297 -0.00(-0.05%)
Dec 31, 2019 10.11 10.18 10.07 10.14 282,815 +0.03(+0.27%)
Dec 30, 2019 10.18 10.18 10.09 10.11 120,999 -0.05(-0.45%)
Dec 27, 2019 10.19 10.21 10.14 10.16 172,138 -0.03(-0.27%)
Dec 26, 2019 10.14 10.23 10.12 10.18 262,456 +0.02(+0.18%)
Dec 24, 2019 10.16 10.18 10.15 10.17 93,657 +0.02(+0.18%)
Dec 23, 2019 10.12 10.18 10.11 10.15 383,791 +0.02(+0.18%)
Dec 20, 2019 10.18 10.19 10.08 10.13 280,538 -0.03(-0.32%)
Dec 19, 2019 10.15 10.19 10.12 10.16 457,114 +0.01(+0.14%)
Dec 18, 2019 9.982 10.16 9.982 10.15 596,778 +0.17(+1.66%)
Dec 17, 2019 9.991 10.01 9.963 9.982 238,964 -0.01(-0.09%)
Dec 16, 2019 9.972 10.01 9.935 9.991 455,523 +0.06(+0.56%)
Dec 13, 2019 9.843 9.935 9.843 9.935 206,610 +0.06(+0.65%)
Dec 12, 2019 9.908 9.982 9.834 9.871 332,093 -0.01(-0.09%)
Dec 11, 2019 9.871 9.903 9.806 9.880 240,877 +0.01(+0.09%)
Dec 10, 2019 9.779 9.871 9.779 9.871 246,813 +0.10(+1.04%)
Dec 09, 2019 9.788 9.806 9.742 9.769 223,491 -0.03(-0.28%)
Dec 06, 2019 9.816 9.889 9.769 9.797 220,485 +0.03(+0.28%)
Dec 05, 2019 9.788 9.834 9.723 9.769 155,784 +0.00(+0.00%)
Dec 04, 2019 9.723 9.797 9.705 9.769 204,018 +0.06(+0.57%)
Dec 03, 2019 9.659 9.742 9.576 9.714 278,280 +0.01(+0.10%)
Dec 02, 2019 9.696 9.792 9.631 9.705 287,429 -0.08(-0.85%)
Nov 29, 2019 9.751 9.806 9.686 9.788 79,890 +0.01(+0.09%)
Nov 27, 2019 9.843 9.852 9.756 9.779 70,459 -0.02(-0.19%)
Nov 26, 2019 9.843 9.889 9.774 9.797 224,808 -0.08(-0.84%)
Nov 25, 2019 9.760 9.908 9.742 9.880 410,449 +0.12(+1.23%)
Nov 22, 2019 9.788 9.806 9.723 9.760 111,977 -0.03(-0.28%)
Nov 21, 2019 9.816 9.816 9.696 9.788 177,388 +0.02(+0.19%)
Nov 20, 2019 9.825 9.843 9.751 9.769 222,341 -0.06(-0.56%)
Nov 19, 2019 9.788 9.880 9.760 9.825 203,736 +0.04(+0.38%)
Nov 18, 2019 9.825 9.871 9.769 9.788 248,424 -0.02(-0.19%)
Nov 15, 2019 9.788 9.848 9.788 9.806 198,046 -0.03(-0.28%)
Nov 14, 2019 9.917 9.926 9.834 9.834 155,017 -0.07(-0.74%)
Nov 13, 2019 9.816 9.917 9.806 9.908 176,526 +0.03(+0.28%)
Nov 12, 2019 9.899 9.963 9.880 9.880 302,887 -0.02(-0.19%)
Nov 11, 2019 9.788 9.917 9.779 9.899 302,584 +0.08(+0.85%)
Nov 08, 2019 9.825 9.834 9.714 9.816 660,588 -0.03(-0.28%)
Nov 07, 2019 9.659 9.945 9.622 9.843 947,084 +0.20(+2.11%)
Nov 06, 2019 9.539 9.654 9.520 9.640 232,208 +0.04(+0.38%)
Nov 05, 2019 9.483 9.640 9.447 9.603 1,100,643 +0.14(+1.46%)
Nov 04, 2019 9.465 9.483 9.410 9.465 254,961 +0.01(+0.10%)
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.