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

Harborone Bancorp Inc (NQ: HONE )

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 28, 2017 10.75 10.76 10.67 10.70 38,355 -0.08(-0.72%)
Apr 27, 2017 10.91 10.97 10.77 10.78 59,239 -0.13(-1.18%)
Apr 26, 2017 10.46 11.02 10.46 10.91 129,291 +0.40(+3.82%)
Apr 25, 2017 10.28 10.53 10.21 10.50 143,059 +0.23(+2.25%)
Apr 24, 2017 10.26 10.28 10.11 10.27 59,739 +0.01(+0.10%)
Apr 21, 2017 10.03 10.28 10.03 10.26 65,627 +0.19(+1.84%)
Apr 20, 2017 10.00 10.08 9.939 10.08 64,771 +0.12(+1.19%)
Apr 19, 2017 10.18 10.18 9.924 9.960 32,722 +0.01(+0.10%)
Apr 18, 2017 9.909 10.05 9.722 9.950 36,175 -0.07(-0.67%)
Apr 17, 2017 9.698 10.03 9.688 10.02 62,006 +0.36(+3.73%)
Apr 13, 2017 9.683 9.708 9.636 9.657 45,585 -0.07(-0.74%)
Apr 12, 2017 9.832 9.832 9.657 9.729 29,461 -0.13(-1.30%)
Apr 11, 2017 9.559 9.950 9.544 9.857 65,245 +0.29(+3.01%)
Apr 10, 2017 9.611 9.654 9.518 9.569 33,216 -0.01(-0.05%)
Apr 07, 2017 9.508 9.616 9.482 9.575 31,702 +0.02(+0.22%)
Apr 06, 2017 9.564 9.590 9.477 9.554 48,307 +0.03(+0.27%)
Apr 05, 2017 9.914 9.914 9.462 9.528 55,365 -0.23(-2.37%)
Apr 04, 2017 9.693 9.765 9.652 9.760 34,037 +0.05(+0.53%)
Apr 03, 2017 9.816 9.816 9.605 9.708 50,125 -0.05(-0.53%)
Mar 31, 2017 9.760 9.780 9.734 9.760 97,026 +0.01(+0.05%)
Mar 30, 2017 9.513 9.862 9.410 9.754 86,384 +0.27(+2.87%)
Mar 29, 2017 9.487 9.503 9.410 9.482 24,810 -0.07(-0.70%)
Mar 28, 2017 9.451 9.554 8.891 9.549 37,526 +0.02(+0.22%)
Mar 27, 2017 9.384 9.569 9.174 9.528 51,973 +0.05(+0.49%)
Mar 24, 2017 9.549 9.554 9.405 9.482 26,373 -0.04(-0.38%)
Mar 23, 2017 9.384 9.595 9.379 9.518 30,772 +0.15(+1.65%)
Mar 22, 2017 9.379 9.451 9.277 9.364 70,293 -0.02(-0.16%)
Mar 21, 2017 9.842 9.842 9.379 9.379 69,900 -0.41(-4.15%)
Mar 20, 2017 9.796 9.862 9.652 9.785 37,619 -0.07(-0.73%)
Mar 17, 2017 9.559 9.939 9.518 9.857 247,465 +0.24(+2.46%)
Mar 16, 2017 9.497 9.647 9.467 9.621 28,671 +0.09(+0.97%)
Mar 15, 2017 9.644 9.760 9.503 9.528 63,965 -0.05(-0.54%)
Mar 14, 2017 9.569 9.703 9.482 9.580 28,060 -0.07(-0.69%)
Mar 13, 2017 9.513 9.739 9.513 9.647 57,735 +0.09(+0.91%)
Mar 10, 2017 9.760 9.760 9.528 9.559 62,391 -0.11(-1.17%)
Mar 09, 2017 9.667 9.698 9.636 9.672 55,009 -0.01(-0.11%)
Mar 08, 2017 9.821 9.857 9.662 9.683 83,878 -0.07(-0.74%)
Mar 07, 2017 9.842 9.981 9.688 9.754 104,604 -0.12(-1.25%)
Mar 06, 2017 9.858 9.893 9.796 9.878 45,396 -0.06(-0.62%)
Mar 03, 2017 10.19 10.19 9.924 9.939 41,962 -0.07(-0.72%)
Mar 02, 2017 10.22 10.22 9.986 10.01 36,133 -0.25(-2.40%)
Mar 01, 2017 10.28 10.28 10.22 10.26 98,501 +0.11(+1.11%)
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%)
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.