Harborone Bancorp Inc (NQ: HONE )

13.40 +0.33 (+2.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.706 8.795 8.680 8.774 178,970 +0.01(+0.12%)
Mar 28, 2019 8.667 8.764 8.621 8.764 122,240 +0.10(+1.18%)
Mar 27, 2019 8.596 8.764 8.581 8.662 62,253 +0.04(+0.47%)
Mar 26, 2019 8.468 8.652 8.448 8.621 148,702 +0.18(+2.11%)
Mar 25, 2019 8.504 8.519 8.392 8.443 96,618 -0.03(-0.36%)
Mar 22, 2019 8.509 8.565 8.371 8.473 149,174 -0.06(-0.72%)
Mar 21, 2019 8.606 8.642 8.519 8.535 178,239 -0.08(-0.89%)
Mar 20, 2019 8.657 8.688 8.601 8.611 100,815 -0.04(-0.47%)
Mar 19, 2019 8.769 8.784 8.652 8.652 75,822 -0.10(-1.17%)
Mar 18, 2019 8.871 8.892 8.698 8.754 53,732 +0.02(+0.18%)
Mar 15, 2019 8.800 8.800 8.677 8.739 210,530 -0.08(-0.93%)
Mar 14, 2019 8.795 8.831 8.739 8.820 67,506 +0.02(+0.23%)
Mar 13, 2019 8.780 8.856 8.734 8.800 90,820 +0.05(+0.58%)
Mar 12, 2019 8.800 8.922 8.657 8.749 156,984 -0.03(-0.29%)
Mar 11, 2019 8.484 8.800 8.484 8.774 413,235 +0.30(+3.49%)
Mar 08, 2019 8.499 8.570 8.479 8.479 98,208 -0.06(-0.66%)
Mar 07, 2019 8.443 8.693 8.438 8.535 254,514 +0.10(+1.15%)
Mar 06, 2019 8.596 8.611 8.014 8.438 690,493 +0.25(+3.05%)
Mar 05, 2019 8.300 8.320 8.157 8.188 49,039 -0.11(-1.29%)
Mar 04, 2019 8.259 8.356 8.259 8.295 48,421 +0.04(+0.49%)
Mar 01, 2019 8.244 8.305 8.218 8.254 15,485 +0.03(+0.31%)
Feb 28, 2019 8.229 8.331 8.229 8.229 16,646 +0.01(+0.06%)
Feb 27, 2019 8.162 8.290 8.157 8.223 37,499 +0.06(+0.75%)
Feb 26, 2019 8.183 8.193 8.147 8.162 36,407 -0.02(-0.19%)
Feb 25, 2019 8.310 8.341 8.178 8.178 41,984 -0.09(-1.11%)
Feb 22, 2019 8.290 8.331 8.234 8.269 33,716 -0.02(-0.18%)
Feb 21, 2019 8.290 8.315 8.264 8.285 17,628 -0.01(-0.12%)
Feb 20, 2019 8.321 8.346 8.241 8.295 43,107 +0.06(+0.74%)
Feb 19, 2019 8.060 8.290 8.060 8.234 75,988 +0.11(+1.38%)
Feb 15, 2019 8.019 8.157 8.019 8.121 57,435 +0.15(+1.92%)
Feb 14, 2019 8.086 8.086 7.968 7.968 42,382 -0.13(-1.64%)
Feb 13, 2019 8.055 8.137 8.053 8.101 28,852 +0.03(+0.32%)
Feb 12, 2019 8.086 8.137 8.040 8.076 29,431 +0.07(+0.89%)
Feb 11, 2019 7.831 8.030 7.831 8.004 69,498 +0.18(+2.35%)
Feb 08, 2019 7.754 7.856 7.754 7.820 54,494 +0.04(+0.52%)
Feb 07, 2019 7.815 7.861 7.764 7.780 44,236 +0.01(+0.07%)
Feb 06, 2019 7.795 7.841 7.764 7.775 29,176 -0.02(-0.26%)
Feb 05, 2019 7.800 7.873 7.785 7.795 49,860 +0.01(+0.13%)
Feb 04, 2019 7.744 7.805 7.734 7.785 29,660 +0.04(+0.46%)
Feb 01, 2019 7.749 7.831 7.734 7.749 90,759 +0.01(+0.07%)
Jan 31, 2019 7.729 7.831 7.729 7.744 47,151 +0.01(+0.13%)
Jan 30, 2019 7.775 7.810 7.729 7.734 56,988 +0.01(+0.07%)
Jan 29, 2019 7.708 7.775 7.703 7.729 59,030 +0.05(+0.66%)
Jan 28, 2019 7.688 7.780 7.652 7.678 92,694 -0.10(-1.31%)
Jan 25, 2019 7.938 8.091 7.764 7.780 38,616 -0.24(-3.05%)
Jan 24, 2019 8.086 8.132 7.805 8.025 41,023 -0.12(-1.44%)
Jan 23, 2019 8.162 8.188 8.065 8.142 39,581 -0.01(-0.13%)
Jan 22, 2019 8.111 8.203 8.111 8.152 70,070 -0.03(-0.37%)
Jan 18, 2019 8.157 8.203 8.111 8.183 60,963 +0.03(+0.38%)
Jan 17, 2019 8.147 8.208 8.142 8.152 112,331 +0.02(+0.19%)
Jan 16, 2019 8.101 8.183 8.101 8.137 55,868 +0.06(+0.76%)
Jan 15, 2019 8.040 8.183 8.040 8.076 59,383 +0.00(+0.00%)
Jan 14, 2019 8.065 8.111 8.045 8.076 66,056 -0.01(-0.13%)
Jan 11, 2019 7.973 8.121 7.973 8.086 110,557 +0.05(+0.57%)
Jan 10, 2019 8.162 8.162 8.014 8.040 145,481 -0.12(-1.50%)
Jan 09, 2019 8.152 8.198 7.984 8.162 137,816 -0.10(-1.23%)
Jan 08, 2019 8.325 8.325 8.167 8.264 34,559 +0.01(+0.06%)
Jan 07, 2019 8.300 8.377 8.208 8.259 37,407 -0.05(-0.55%)
Jan 04, 2019 8.142 8.310 7.882 8.305 90,367 +0.27(+3.30%)
Jan 03, 2019 8.132 8.264 7.994 8.040 62,919 -0.16(-1.99%)
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.