Harborone Bancorp Inc (NQ: HONE )

11.95 USD -0.34 (-2.77%)
Official Closing Price Updated: 4:14 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.19 12.21 11.73 11.95 283,600 -0.34(-2.77%)
Feb 25, 2021 12.35 12.54 12.29 12.29 290,121 -0.05(-0.41%)
Feb 24, 2021 12.35 12.62 12.04 12.34 426,541 +0.39(+3.26%)
Feb 23, 2021 11.87 12.29 11.74 11.95 338,974 +0.09(+0.76%)
Feb 22, 2021 11.53 11.89 11.45 11.86 303,248 +0.37(+3.22%)
Feb 19, 2021 11.44 11.57 11.34 11.49 359,400 -0.10(-0.82%)
Feb 18, 2021 11.49 11.76 11.46 11.59 276,488 +0.05(+0.39%)
Feb 17, 2021 11.64 11.78 11.53 11.54 216,584 -0.11(-0.94%)
Feb 16, 2021 11.56 11.73 11.40 11.65 322,952 +0.26(+2.28%)
Feb 12, 2021 11.15 11.39 11.15 11.39 160,600 +0.17(+1.47%)
Feb 11, 2021 11.29 11.50 11.15 11.22 200,251 -0.20(-1.71%)
Feb 10, 2021 11.46 11.60 11.40 11.42 187,368 -0.03(-0.26%)
Feb 09, 2021 11.40 11.51 11.26 11.45 164,814 +0.01(+0.09%)
Feb 08, 2021 11.40 11.49 11.28 11.44 157,533 +0.12(+1.06%)
Feb 05, 2021 11.35 11.35 11.13 11.32 166,900 -0.01(-0.09%)
Feb 04, 2021 11.13 11.35 11.10 11.33 217,363 +0.31(+2.81%)
Feb 03, 2021 10.79 11.17 10.79 11.02 117,934 -0.17(-1.52%)
Feb 02, 2021 11.02 11.35 11.00 11.19 167,525 +0.32(+2.94%)
Feb 01, 2021 10.94 10.97 10.71 10.87 237,304 +0.01(+0.09%)
Jan 29, 2021 10.90 11.12 10.85 10.86 186,100 -0.19(-1.72%)
Jan 28, 2021 10.60 11.16 10.52 11.05 216,678 +0.61(+5.84%)
Jan 27, 2021 10.72 10.84 10.43 10.44 248,548 -0.43(-3.96%)
Jan 26, 2021 11.15 11.15 10.85 10.87 177,860 -0.19(-1.72%)
Jan 25, 2021 11.04 11.14 10.80 11.06 174,776 -0.02(-0.18%)
Jan 22, 2021 10.96 11.10 10.87 11.08 175,800 +0.06(+0.54%)
Jan 21, 2021 11.22 11.22 11.00 11.02 195,818 -0.14(-1.25%)
Jan 20, 2021 11.09 11.20 11.04 11.16 123,553 +0.04(+0.36%)
Jan 19, 2021 11.25 11.35 10.96 11.12 190,066 -0.07(-0.63%)
Jan 15, 2021 11.29 11.29 11.12 11.19 105,800 -0.21(-1.84%)
Jan 14, 2021 11.32 11.44 11.09 11.40 140,728 +0.19(+1.69%)
Jan 13, 2021 11.23 11.23 11.02 11.21 114,734 -0.08(-0.71%)
Jan 12, 2021 11.10 11.41 11.05 11.29 133,614 +0.19(+1.71%)
Jan 11, 2021 11.05 11.16 10.94 11.10 274,932 -0.06(-0.54%)
Jan 08, 2021 11.46 11.46 11.00 11.16 110,200 -0.32(-2.79%)
Jan 07, 2021 11.59 11.61 11.39 11.48 204,530 -0.02(-0.17%)
Jan 06, 2021 11.13 11.65 11.13 11.50 377,262 +0.53(+4.83%)
Jan 05, 2021 10.80 11.05 10.80 10.97 201,421 +0.16(+1.48%)
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.