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

Harborone Bancorp Inc (NQ: HONE )

11.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 8.927 8.950 8.799 8.835 66,271 -0.11(-1.21%)
Aug 30, 2017 8.932 8.994 8.912 8.942 54,781 +0.00(+0.00%)
Aug 29, 2017 8.968 9.014 8.891 8.942 42,441 -0.07(-0.80%)
Aug 28, 2017 8.953 9.066 8.953 9.014 42,900 +0.01(+0.06%)
Aug 25, 2017 9.056 8.948 9.009 46,568 -0.05(-0.51%)
Aug 24, 2017 9.025 9.071 8.973 9.056 85,046 +0.04(+0.46%)
Aug 23, 2017 9.020 9.091 8.994 9.014 28,003 -0.10(-1.07%)
Aug 22, 2017 9.081 9.158 9.081 9.112 27,240 +0.09(+1.03%)
Aug 21, 2017 9.189 9.215 8.917 9.020 104,237 -0.21(-2.23%)
Aug 18, 2017 9.179 9.312 9.179 9.225 74,147 +0.01(+0.06%)
Aug 17, 2017 9.379 9.379 9.184 9.220 83,335 -0.21(-2.23%)
Aug 16, 2017 9.477 9.523 9.356 9.431 52,290 -0.01(-0.11%)
Aug 15, 2017 9.703 9.703 9.415 9.441 20,901 -0.25(-2.60%)
Aug 14, 2017 9.462 9.785 9.462 9.693 63,257 +0.28(+2.95%)
Aug 11, 2017 9.482 9.580 9.405 9.415 56,336 -0.10(-1.03%)
Aug 10, 2017 9.713 9.724 9.492 9.513 57,182 -0.23(-2.37%)
Aug 09, 2017 9.713 9.765 9.693 9.744 40,448 -0.04(-0.42%)
Aug 08, 2017 9.724 9.906 9.724 9.785 102,380 +0.00(+0.00%)
Aug 07, 2017 9.801 9.869 9.775 9.785 45,461 -0.08(-0.78%)
Aug 04, 2017 9.837 9.934 9.796 9.862 65,819 +0.03(+0.26%)
Aug 03, 2017 9.912 9.912 9.806 9.837 38,890 -0.07(-0.73%)
Aug 02, 2017 9.981 9.981 9.898 9.909 21,325 -0.10(-1.03%)
Aug 01, 2017 9.939 10.05 9.898 10.01 30,663 +0.05(+0.52%)
Jul 31, 2017 10.05 10.09 9.960 9.960 26,719 -0.08(-0.82%)
Jul 28, 2017 9.960 10.06 9.934 10.04 37,242 +0.05(+0.51%)
Jul 27, 2017 10.14 10.14 9.713 9.991 57,770 -0.14(-1.37%)
Jul 26, 2017 10.04 10.23 10.02 10.13 79,097 +0.11(+1.08%)
Jul 25, 2017 9.996 10.07 9.950 10.02 139,253 +0.04(+0.41%)
Jul 24, 2017 9.955 10.06 9.898 9.981 92,751 +0.00(+0.00%)
Jul 21, 2017 10.06 10.06 9.873 9.981 114,217 +0.03(+0.26%)
Jul 20, 2017 10.01 10.02 9.939 9.955 16,951 -0.07(-0.67%)
Jul 19, 2017 9.970 10.12 9.925 10.02 80,535 +0.01(+0.05%)
Jul 18, 2017 9.934 10.02 9.811 10.02 68,020 +0.01(+0.05%)
Jul 17, 2017 9.981 10.03 9.914 10.01 69,841 +0.02(+0.21%)
Jul 14, 2017 10.07 10.08 9.981 9.991 27,556 -0.15(-1.52%)
Jul 13, 2017 10.18 10.23 10.10 10.14 28,412 -0.08(-0.80%)
Jul 12, 2017 10.19 10.23 10.15 10.23 53,018 +0.08(+0.81%)
Jul 11, 2017 10.23 10.28 10.07 10.14 73,034 -0.06(-0.60%)
Jul 10, 2017 10.25 10.29 10.20 10.21 58,095 -0.08(-0.75%)
Jul 07, 2017 10.26 10.32 10.23 10.28 82,644 +0.02(+0.15%)
Jul 06, 2017 10.21 10.31 10.21 10.27 81,816 -0.01(-0.05%)
Jul 05, 2017 10.17 10.28 10.17 10.27 205,106 +0.03(+0.30%)
Jul 03, 2017 10.23 10.28 10.20 10.24 103,439 -0.02(-0.15%)
Jun 30, 2017 10.59 10.59 10.20 10.26 104,922 -0.32(-3.06%)
Jun 29, 2017 10.78 10.79 10.32 10.58 57,892 -0.09(-0.87%)
Jun 28, 2017 10.49 10.73 10.47 10.67 47,570 +0.21(+1.96%)
Jun 27, 2017 10.42 10.50 10.39 10.47 37,835 +0.03(+0.30%)
Jun 26, 2017 10.33 10.48 10.29 10.44 34,971 +0.05(+0.49%)
Jun 23, 2017 10.12 10.44 10.02 10.39 758,753 +0.27(+2.64%)
Jun 22, 2017 10.17 10.18 9.993 10.12 38,929 -0.03(-0.30%)
Jun 21, 2017 10.19 10.48 10.15 10.15 63,187 -0.01(-0.10%)
Jun 20, 2017 10.28 10.30 10.16 10.16 44,768 -0.17(-1.69%)
Jun 19, 2017 10.48 10.50 10.24 10.34 56,633 -0.15(-1.47%)
Jun 16, 2017 10.11 10.69 10.11 10.49 782,949 +0.25(+2.46%)
Jun 15, 2017 10.13 10.28 10.13 10.24 46,484 -0.02(-0.15%)
Jun 14, 2017 10.33 10.33 10.16 10.25 54,415 +0.01(+0.05%)
Jun 13, 2017 10.78 10.87 10.14 10.25 206,116 -0.48(-4.50%)
Jun 12, 2017 11.36 11.46 10.64 10.73 91,286 -0.60(-5.31%)
Jun 09, 2017 10.86 11.44 10.73 11.33 124,846 +0.44(+4.01%)
Jun 08, 2017 10.32 10.95 10.16 10.90 110,121 +0.62(+6.05%)
Jun 07, 2017 10.42 10.43 10.21 10.27 37,098 -0.08(-0.74%)
Jun 06, 2017 10.21 10.43 10.13 10.35 32,924 +0.09(+0.90%)
Jun 05, 2017 10.49 10.63 10.13 10.26 46,142 -0.34(-3.25%)
Jun 02, 2017 10.29 11.14 10.29 10.60 115,880 +0.26(+2.53%)
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.