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

Harborone Bancorp Inc (NQ: HONE )

10.88 +0.11 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2020 8.734 8.873 8.464 8.734 342,911 -0.02(-0.21%)
Oct 29, 2020 8.566 8.761 8.398 8.752 206,253 +0.17(+1.95%)
Oct 28, 2020 8.446 8.696 8.353 8.585 301,401 -0.02(-0.22%)
Oct 27, 2020 8.808 8.864 8.604 8.604 259,983 -0.19(-2.17%)
Oct 26, 2020 8.892 8.949 8.734 8.794 172,970 -0.16(-1.82%)
Oct 23, 2020 8.966 9.252 8.780 8.957 341,942 +0.13(+1.47%)
Oct 22, 2020 8.455 8.826 8.427 8.826 330,926 +0.40(+4.74%)
Oct 21, 2020 8.399 8.492 8.139 8.427 127,234 +0.04(+0.44%)
Oct 20, 2020 8.250 8.492 8.250 8.390 132,318 +0.12(+1.46%)
Oct 19, 2020 8.278 8.334 8.111 8.269 114,384 +0.05(+0.56%)
Oct 16, 2020 8.376 8.376 8.000 8.223 99,343 +0.10(+1.26%)
Oct 15, 2020 7.888 8.120 7.860 8.120 152,104 +0.17(+2.10%)
Oct 14, 2020 8.158 8.185 7.944 7.953 132,920 -0.25(-3.06%)
Oct 13, 2020 8.060 8.353 8.060 8.204 163,493 -0.19(-2.21%)
Oct 12, 2020 8.186 8.408 8.163 8.390 118,136 +0.19(+2.26%)
Oct 09, 2020 8.362 8.390 8.149 8.205 117,491 -0.08(-1.01%)
Oct 08, 2020 8.093 8.464 7.862 8.288 179,107 +0.12(+1.47%)
Oct 07, 2020 8.001 8.200 7.816 8.168 192,749 +0.24(+3.04%)
Oct 06, 2020 8.084 8.177 7.880 7.927 180,240 -0.06(-0.70%)
Oct 05, 2020 7.422 8.001 7.422 7.982 168,839 +0.29(+3.73%)
Oct 02, 2020 7.343 7.732 7.306 7.695 129,801 +0.23(+3.10%)
Oct 01, 2020 7.482 7.510 7.334 7.464 118,851 -0.01(-0.12%)
Sep 30, 2020 7.408 7.556 7.371 7.473 197,445 +0.09(+1.25%)
Sep 29, 2020 7.163 7.482 7.163 7.380 171,111 +0.04(+0.50%)
Sep 28, 2020 7.260 7.404 7.223 7.343 188,611 +0.14(+1.93%)
Sep 25, 2020 7.112 7.242 7.029 7.204 164,034 +0.02(+0.26%)
Sep 24, 2020 7.130 7.316 7.047 7.186 177,514 +0.06(+0.91%)
Sep 23, 2020 7.353 7.436 7.103 7.121 233,484 -0.22(-3.03%)
Sep 22, 2020 7.566 7.640 7.292 7.343 248,541 -0.19(-2.46%)
Sep 21, 2020 7.843 8.066 7.455 7.529 319,638 -0.49(-6.12%)
Sep 18, 2020 7.992 8.149 7.871 8.019 703,650 +0.08(+1.05%)
Sep 17, 2020 7.890 7.992 7.880 7.936 140,028 -0.06(-0.81%)
Sep 16, 2020 8.029 8.131 7.908 8.001 259,525 +0.01(+0.12%)
Sep 15, 2020 8.103 8.131 7.973 7.992 295,835 -0.11(-1.37%)
Sep 14, 2020 8.019 8.168 8.010 8.103 147,314 +0.12(+1.51%)
Sep 11, 2020 7.955 8.075 7.918 7.982 191,894 +0.01(+0.17%)
Sep 10, 2020 7.936 8.029 7.918 7.968 272,259 +0.04(+0.53%)
Sep 09, 2020 8.103 8.121 7.908 7.927 308,616 -0.13(-1.61%)
Sep 08, 2020 8.195 8.223 7.982 8.056 291,473 -0.23(-2.79%)
Sep 04, 2020 8.334 8.519 8.232 8.288 420,181 +0.28(+3.47%)
Sep 03, 2020 7.955 8.242 7.955 8.010 256,215 +0.10(+1.29%)
Sep 02, 2020 7.918 8.010 7.853 7.908 264,123 -0.04(-0.52%)
Sep 01, 2020 7.945 8.001 7.871 7.950 216,101 -0.06(-0.75%)
Aug 31, 2020 8.158 8.168 7.992 8.010 181,975 -0.19(-2.37%)
Aug 28, 2020 8.381 8.418 8.112 8.205 218,568 -0.15(-1.77%)
Aug 27, 2020 8.334 8.501 8.297 8.353 282,191 +0.02(+0.22%)
Aug 26, 2020 8.427 8.445 8.288 8.334 181,734 -0.12(-1.42%)
Aug 25, 2020 8.445 8.552 8.367 8.455 291,828 +0.06(+0.66%)
Aug 24, 2020 8.334 8.399 8.186 8.399 340,938 +0.11(+1.34%)
Aug 21, 2020 8.297 8.344 8.121 8.288 458,409 +0.01(+0.11%)
Aug 20, 2020 8.344 8.427 8.250 8.279 181,001 -0.18(-2.08%)
Aug 19, 2020 8.519 8.519 8.376 8.455 259,910 +0.00(+0.00%)
Aug 18, 2020 8.464 8.566 8.362 8.455 334,327 -0.06(-0.76%)
Aug 17, 2020 8.501 8.575 8.362 8.519 362,378 +0.05(+0.55%)
Aug 14, 2020 8.279 8.510 8.242 8.473 188,331 +0.14(+1.67%)
Aug 13, 2020 8.501 8.575 8.232 8.334 225,460 -0.20(-2.39%)
Aug 12, 2020 8.742 8.751 8.381 8.538 618,399 -0.06(-0.75%)
Aug 11, 2020 8.640 8.779 8.556 8.603 374,846 +0.09(+1.03%)
Aug 10, 2020 8.427 8.584 8.200 8.515 415,122 +0.14(+1.71%)
Aug 07, 2020 8.038 8.381 7.806 8.371 294,591 +0.30(+3.67%)
Aug 06, 2020 8.047 8.103 7.964 8.075 156,215 +0.02(+0.23%)
Aug 05, 2020 7.964 8.056 7.834 8.056 244,661 +0.19(+2.35%)
Aug 04, 2020 7.797 7.894 7.742 7.871 205,948 +0.05(+0.59%)
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.