Harborone Bancorp Inc (NQ: HONE )

13.07 +0.15 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.59 13.59 13.17 13.28 256,208 -0.08(-0.63%)
Apr 29, 2021 13.31 13.56 13.26 13.37 175,978 +0.07(+0.56%)
Apr 28, 2021 13.57 13.69 13.25 13.29 233,900 -0.16(-1.17%)
Apr 27, 2021 13.88 13.92 13.35 13.45 287,686 -0.16(-1.16%)
Apr 26, 2021 13.92 14.02 13.60 13.61 520,006 -0.12(-0.88%)
Apr 23, 2021 13.30 13.85 13.30 13.73 269,784 +0.48(+3.64%)
Apr 22, 2021 13.63 13.64 13.23 13.24 229,763 -0.36(-2.66%)
Apr 21, 2021 13.41 13.65 13.32 13.61 238,489 +0.27(+2.02%)
Apr 20, 2021 14.02 14.05 13.32 13.34 486,746 -0.58(-4.20%)
Apr 19, 2021 13.23 13.99 13.23 13.92 943,728 +0.98(+7.60%)
Apr 16, 2021 12.98 13.04 12.80 12.94 181,651 +0.10(+0.80%)
Apr 15, 2021 12.67 12.90 12.53 12.84 115,503 +0.09(+0.73%)
Apr 14, 2021 12.60 12.84 12.57 12.74 119,951 +0.11(+0.88%)
Apr 13, 2021 13.13 13.13 12.63 12.63 191,069 -0.22(-1.73%)
Apr 12, 2021 12.85 12.94 12.76 12.85 122,088 +0.05(+0.36%)
Apr 09, 2021 12.83 12.86 12.71 12.81 171,494 +0.06(+0.51%)
Apr 08, 2021 12.41 12.76 12.36 12.74 241,807 +0.25(+2.00%)
Apr 07, 2021 12.58 12.62 12.44 12.49 186,711 -0.13(-1.03%)
Apr 06, 2021 12.75 12.93 12.58 12.62 100,607 -0.16(-1.23%)
Apr 05, 2021 12.77 12.93 12.64 12.78 191,521 +0.06(+0.51%)
Apr 01, 2021 12.58 12.82 12.51 12.72 267,838 +0.26(+2.08%)
Mar 31, 2021 12.62 12.78 12.41 12.46 359,874 -0.20(-1.61%)
Mar 30, 2021 12.77 12.82 12.61 12.66 195,856 -0.06(-0.51%)
Mar 29, 2021 12.87 13.11 12.69 12.73 291,783 -0.27(-2.06%)
Mar 26, 2021 12.88 13.01 12.77 12.99 205,555 +0.28(+2.18%)
Mar 25, 2021 12.62 12.78 12.41 12.72 249,871 +0.30(+2.38%)
Mar 24, 2021 12.49 12.83 12.42 12.42 270,073 +0.09(+0.75%)
Mar 23, 2021 12.64 12.70 12.24 12.33 374,528 -0.34(-2.70%)
Mar 22, 2021 13.02 13.10 12.58 12.67 207,033 -0.39(-2.97%)
Mar 19, 2021 12.64 13.06 12.39 13.06 1,230,629 +0.34(+2.69%)
Mar 18, 2021 12.68 13.06 12.64 12.72 194,947 +0.15(+1.21%)
Mar 17, 2021 12.68 12.73 12.48 12.56 155,000 -0.02(-0.18%)
Mar 16, 2021 12.66 12.83 12.45 12.59 168,995 -0.09(-0.73%)
Mar 15, 2021 13.24 13.24 12.52 12.68 194,422 -0.43(-3.31%)
Mar 12, 2021 13.08 13.13 12.88 13.11 360,506 +0.31(+2.38%)
Mar 11, 2021 12.93 12.95 12.65 12.81 199,746 -0.12(-0.93%)
Mar 10, 2021 12.72 13.01 12.65 12.93 224,190 +0.21(+1.67%)
Mar 09, 2021 12.88 12.90 12.48 12.72 215,318 -0.24(-1.86%)
Mar 08, 2021 12.63 13.01 12.48 12.96 379,830 +0.51(+4.09%)
Mar 05, 2021 12.24 12.64 12.08 12.45 642,509 +0.63(+5.32%)
Mar 04, 2021 12.08 12.20 11.77 11.82 423,129 -0.06(-0.54%)
Mar 03, 2021 11.61 12.12 11.59 11.88 428,708 +0.39(+3.38%)
Mar 02, 2021 11.51 11.63 11.46 11.50 270,285 -0.01(-0.08%)
Mar 01, 2021 11.43 11.53 11.17 11.50 238,285 +0.45(+4.10%)
Feb 26, 2021 11.27 11.29 10.85 11.05 306,657 -0.31(-2.77%)
Feb 25, 2021 11.42 11.60 11.37 11.37 313,708 -0.05(-0.41%)
Feb 24, 2021 11.42 11.67 11.13 11.41 461,219 +0.36(+3.26%)
Feb 23, 2021 10.98 11.37 10.86 11.05 366,533 +0.08(+0.76%)
Feb 22, 2021 10.66 11.00 10.59 10.97 327,902 +0.34(+3.22%)
Feb 19, 2021 10.58 10.70 10.49 10.63 388,619 -0.09(-0.82%)
Feb 18, 2021 10.63 10.88 10.60 10.71 298,967 +0.04(+0.39%)
Feb 17, 2021 10.76 10.89 10.66 10.67 234,192 -0.10(-0.94%)
Feb 16, 2021 10.69 10.85 10.54 10.77 349,208 +0.24(+2.28%)
Feb 12, 2021 10.31 10.53 10.31 10.53 173,657 +0.15(+1.47%)
Feb 11, 2021 10.44 10.64 10.31 10.38 216,531 -0.18(-1.71%)
Feb 10, 2021 10.60 10.73 10.54 10.56 202,601 -0.03(-0.26%)
Feb 09, 2021 10.54 10.64 10.41 10.59 178,213 +0.01(+0.09%)
Feb 08, 2021 10.54 10.63 10.43 10.58 170,340 +0.11(+1.06%)
Feb 05, 2021 10.50 10.50 10.29 10.47 180,469 -0.01(-0.09%)
Feb 04, 2021 10.29 10.50 10.27 10.48 235,035 +0.29(+2.81%)
Feb 03, 2021 9.983 10.33 9.983 10.19 127,522 -0.16(-1.52%)
Feb 02, 2021 10.19 10.50 10.17 10.35 181,145 +0.30(+2.94%)
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.