Harborone Bancorp Inc (NQ: HONE )

13.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.38 13.49 13.35 13.43 150,686 +0.07(+0.49%)
Oct 28, 2021 13.08 13.41 13.08 13.37 122,197 +0.29(+2.22%)
Oct 27, 2021 13.13 13.18 13.02 13.08 126,533 -0.13(-0.99%)
Oct 26, 2021 13.49 13.21 13.21 204,247 -0.19(-1.40%)
Oct 25, 2021 13.45 13.45 13.33 13.39 160,312 -0.03(-0.21%)
Oct 22, 2021 13.45 13.54 13.35 13.42 63,781 -0.05(-0.35%)
Oct 21, 2021 13.46 13.58 13.41 13.47 129,417 -0.04(-0.28%)
Oct 20, 2021 13.24 13.51 13.24 13.51 102,739 +0.24(+1.83%)
Oct 19, 2021 13.26 13.28 13.16 13.26 114,147 +0.03(+0.21%)
Oct 18, 2021 13.20 13.31 13.17 13.24 56,251 +0.01(+0.07%)
Oct 15, 2021 13.40 13.41 13.22 13.23 143,576 +0.01(+0.07%)
Oct 14, 2021 13.25 13.25 13.11 13.22 173,401 +0.10(+0.78%)
Oct 13, 2021 13.24 13.24 13.01 13.11 79,555 -0.11(-0.85%)
Oct 12, 2021 13.11 13.24 12.99 13.23 108,298 +0.16(+1.22%)
Oct 11, 2021 13.18 13.24 13.06 13.07 71,814 -0.11(-0.85%)
Oct 08, 2021 13.22 13.25 13.16 13.18 81,424 -0.07(-0.56%)
Oct 07, 2021 13.25 13.26 13.17 13.25 183,395 +0.16(+1.21%)
Oct 06, 2021 13.02 13.13 12.88 13.10 124,702 -0.07(-0.50%)
Oct 05, 2021 13.35 13.39 13.13 13.16 223,141 -0.13(-0.98%)
Oct 04, 2021 13.28 13.40 13.23 13.29 132,116 +0.07(+0.49%)
Oct 01, 2021 13.08 13.32 13.04 13.23 123,995 +0.15(+1.14%)
Sep 30, 2021 13.18 13.21 13.04 13.08 128,660 -0.04(-0.28%)
Sep 29, 2021 13.00 13.12 12.90 13.11 86,849 +0.13(+1.00%)
Sep 28, 2021 13.21 13.31 12.96 12.98 165,378 -0.17(-1.27%)
Sep 27, 2021 12.87 13.37 12.87 13.15 231,369 +0.37(+2.92%)
Sep 24, 2021 12.59 12.83 12.59 12.78 90,638 +0.13(+1.03%)
Sep 23, 2021 12.55 12.82 12.47 12.65 198,329 +0.29(+2.34%)
Sep 22, 2021 12.25 12.45 12.25 12.36 127,095 +0.17(+1.38%)
Sep 21, 2021 12.42 12.42 12.16 12.19 137,780 -0.17(-1.36%)
Sep 20, 2021 12.22 12.40 12.10 12.36 394,937 -0.04(-0.30%)
Sep 17, 2021 12.37 12.52 12.26 12.40 1,366,572 +0.20(+1.60%)
Sep 16, 2021 12.34 12.38 12.18 12.20 243,322 -0.10(-0.83%)
Sep 15, 2021 12.30 12.42 12.26 12.30 159,177 +0.01(+0.08%)
Sep 14, 2021 12.56 12.63 12.24 12.29 308,955 -0.27(-2.15%)
Sep 13, 2021 12.50 12.57 12.32 12.56 225,042 +0.18(+1.43%)
Sep 10, 2021 12.72 12.72 12.36 12.39 200,706 -0.28(-2.21%)
Sep 09, 2021 12.78 12.93 12.67 12.67 172,506 -0.14(-1.09%)
Sep 08, 2021 12.99 13.08 12.77 12.81 135,741 -0.22(-1.72%)
Sep 07, 2021 13.17 13.28 13.01 13.03 188,792 -0.14(-1.06%)
Sep 03, 2021 13.14 13.23 13.08 13.17 141,768 +0.01(+0.07%)
Sep 02, 2021 13.02 13.29 13.02 13.16 183,500 +0.08(+0.64%)
Sep 01, 2021 13.10 13.23 12.98 13.08 156,795 -0.08(-0.64%)
Aug 31, 2021 12.99 13.23 12.99 13.16 241,336 +0.10(+0.78%)
Aug 30, 2021 13.38 13.38 12.99 13.06 142,080 -0.29(-2.16%)
Aug 27, 2021 12.89 13.38 12.84 13.35 182,211 +0.46(+3.54%)
Aug 26, 2021 13.16 13.25 12.88 12.89 147,186 -0.25(-1.91%)
Aug 25, 2021 12.93 13.25 12.90 13.14 198,532 +0.18(+1.36%)
Aug 24, 2021 12.97 13.03 12.90 12.96 115,618 +0.03(+0.22%)
Aug 23, 2021 12.90 13.02 12.84 12.94 146,711 +0.11(+0.87%)
Aug 20, 2021 12.55 12.87 12.55 12.82 275,829 +0.20(+1.62%)
Aug 19, 2021 12.46 12.68 12.45 12.62 169,499 +0.02(+0.15%)
Aug 18, 2021 12.87 12.87 12.58 12.60 184,252 -0.20(-1.53%)
Aug 17, 2021 12.72 12.88 12.66 12.80 147,824 -0.04(-0.29%)
Aug 16, 2021 13.03 13.03 12.68 12.83 145,223 -0.08(-0.65%)
Aug 13, 2021 13.05 13.15 12.89 12.92 131,796 -0.15(-1.14%)
Aug 12, 2021 13.18 13.18 12.99 13.07 167,268 -0.11(-0.85%)
Aug 11, 2021 13.04 13.21 12.91 13.18 160,083 +0.13(+1.00%)
Aug 10, 2021 12.90 13.07 12.88 13.05 161,075 +0.10(+0.79%)
Aug 09, 2021 13.08 13.10 12.86 12.95 218,819 -0.14(-1.07%)
Aug 06, 2021 13.06 13.25 13.01 13.09 238,898 +0.22(+1.74%)
Aug 05, 2021 12.65 12.96 12.63 12.86 159,394 +0.27(+2.14%)
Aug 04, 2021 12.67 12.79 12.55 12.59 213,282 -0.18(-1.39%)
Aug 03, 2021 12.63 12.82 12.46 12.77 243,162 +0.28(+2.24%)
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.