Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harborone Bancorp Inc (NQ: HONE )

12.98 -0.43 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 13.30 13.41 12.96 12.98 707,361 -0.43(-3.21%)
Sep 19, 2024 13.35 13.44 13.06 13.41 202,804 +0.34(+2.60%)
Sep 18, 2024 12.98 13.39 12.84 13.07 207,871 +0.15(+1.16%)
Sep 17, 2024 12.90 13.23 12.80 12.92 149,240 +0.10(+0.78%)
Sep 16, 2024 12.79 12.88 12.63 12.82 99,715 +0.09(+0.71%)
Sep 13, 2024 12.65 12.75 12.59 12.73 98,114 +0.26(+2.09%)
Sep 12, 2024 12.48 12.50 12.28 12.47 88,638 +0.08(+0.65%)
Sep 11, 2024 12.46 12.46 12.12 12.39 97,447 -0.19(-1.51%)
Sep 10, 2024 12.55 12.61 12.28 12.58 111,689 +0.05(+0.40%)
Sep 09, 2024 12.36 12.64 12.20 12.53 114,920 +0.20(+1.62%)
Sep 06, 2024 12.72 12.76 12.30 12.33 172,297 -0.33(-2.61%)
Sep 05, 2024 12.73 12.79 12.58 12.66 91,152 -0.04(-0.31%)
Sep 04, 2024 12.88 12.93 12.68 12.70 97,842 -0.18(-1.40%)
Sep 03, 2024 13.11 13.31 12.84 12.88 130,468 -0.32(-2.42%)
Aug 30, 2024 13.11 13.20 12.95 13.20 73,854 +0.11(+0.84%)
Aug 29, 2024 13.21 13.21 13.02 13.09 87,941 +0.03(+0.23%)
Aug 28, 2024 12.91 13.19 12.79 13.06 121,877 +0.12(+0.93%)
Aug 27, 2024 13.05 13.09 12.89 12.94 74,888 -0.19(-1.45%)
Aug 26, 2024 13.23 13.24 13.07 13.13 129,084 +0.00(+0.00%)
Aug 23, 2024 12.56 13.42 12.53 13.13 165,110 +0.64(+5.12%)
Aug 22, 2024 12.52 12.65 12.46 12.49 83,858 -0.04(-0.32%)
Aug 21, 2024 12.51 12.53 12.39 12.53 54,028 +0.09(+0.72%)
Aug 20, 2024 12.63 12.63 12.41 12.44 79,043 -0.20(-1.58%)
Aug 19, 2024 12.60 12.68 12.46 12.64 99,461 +0.05(+0.40%)
Aug 16, 2024 12.18 12.64 12.18 12.59 100,422 +0.41(+3.37%)
Aug 15, 2024 12.23 12.38 12.16 12.18 112,262 +0.25(+2.10%)
Aug 14, 2024 12.24 12.24 11.86 11.93 86,269 -0.24(-1.97%)
Aug 13, 2024 12.07 12.17 11.77 12.17 93,275 +0.24(+2.01%)
Aug 12, 2024 12.24 12.42 11.88 11.93 101,429 -0.24(-1.97%)
Aug 09, 2024 12.01 12.17 11.94 12.17 109,771 +0.14(+1.16%)
Aug 08, 2024 12.03 12.15 11.87 12.03 88,728 +0.16(+1.35%)
Aug 07, 2024 12.04 12.15 11.84 11.87 141,434 -0.01(-0.08%)
Aug 06, 2024 11.90 12.03 11.82 11.88 139,168 -0.04(-0.34%)
Aug 05, 2024 11.93 12.14 11.63 11.92 171,476 -0.53(-4.26%)
Aug 02, 2024 12.36 12.61 12.30 12.45 155,765 -0.41(-3.19%)
Aug 01, 2024 13.38 13.47 12.72 12.86 131,656 -0.49(-3.67%)
Jul 31, 2024 13.41 13.65 13.22 13.35 191,597 -0.05(-0.37%)
Jul 30, 2024 13.48 13.54 13.36 13.40 142,371 +0.00(+0.00%)
Jul 29, 2024 13.57 13.57 13.30 13.40 139,966 -0.18(-1.33%)
Jul 26, 2024 13.88 14.00 13.46 13.58 181,541 +0.01(+0.07%)
Jul 25, 2024 13.50 13.74 13.34 13.57 202,258 +0.39(+2.96%)
Jul 24, 2024 13.36 13.62 13.14 13.18 178,897 -0.19(-1.42%)
Jul 23, 2024 12.91 13.50 12.76 13.37 166,473 +0.34(+2.61%)
Jul 22, 2024 12.58 13.10 12.45 13.03 122,300 +0.43(+3.41%)
Jul 19, 2024 12.64 12.83 12.53 12.60 175,537 -0.01(-0.08%)
Jul 18, 2024 12.81 13.05 12.55 12.61 165,554 -0.34(-2.63%)
Jul 17, 2024 12.66 13.04 12.66 12.95 171,809 +0.16(+1.25%)
Jul 16, 2024 12.06 12.80 12.06 12.79 194,058 +0.73(+6.05%)
Jul 15, 2024 11.73 12.20 11.73 12.06 185,736 +0.39(+3.34%)
Jul 12, 2024 11.69 11.83 11.47 11.67 129,651 +0.09(+0.78%)
Jul 11, 2024 11.21 11.59 11.20 11.58 212,359 +0.59(+5.37%)
Jul 10, 2024 10.79 11.00 10.71 10.99 79,557 +0.23(+2.14%)
Jul 09, 2024 10.63 10.76 10.60 10.76 55,277 +0.10(+0.93%)
Jul 08, 2024 10.72 10.80 10.59 10.66 84,955 +0.05(+0.47%)
Jul 05, 2024 10.76 10.80 10.60 10.61 75,488 -0.15(-1.38%)
Jul 03, 2024 10.97 10.99 10.76 10.76 57,300 -0.23(-2.08%)
Jul 02, 2024 10.87 11.00 10.86 10.99 74,478 +0.16(+1.47%)
Jul 01, 2024 11.04 11.05 10.83 10.83 102,937 -0.22(-1.98%)
Jun 28, 2024 10.89 11.09 10.80 11.05 421,116 +0.27(+2.49%)
Jun 27, 2024 10.40 10.79 10.30 10.78 159,521 +0.41(+3.92%)
Jun 26, 2024 10.14 10.43 10.14 10.37 100,078 +0.15(+1.46%)
Jun 25, 2024 10.29 10.36 10.20 10.22 101,723 -0.13(-1.25%)
Jun 24, 2024 10.24 10.45 10.17 10.35 98,230 +0.12(+1.16%)
Jun 21, 2024 10.20 10.30 10.19 10.23 218,538 +0.03(+0.29%)
Jun 20, 2024 10.22 10.34 10.19 10.20 52,405 -0.11(-1.06%)
Jun 18, 2024 10.31 10.37 10.25 10.31 93,636 +0.02(+0.19%)
Jun 17, 2024 10.09 10.32 10.05 10.29 65,965 +0.14(+1.37%)
Jun 14, 2024 10.24 10.24 10.08 10.15 73,604 -0.20(-1.92%)
Jun 13, 2024 10.59 10.59 10.24 10.35 70,186 -0.26(-2.43%)
Jun 12, 2024 10.53 10.84 10.44 10.61 173,893 +0.40(+3.89%)
Jun 11, 2024 10.08 10.24 10.03 10.21 107,072 +0.05(+0.49%)
Jun 10, 2024 10.14 10.19 9.966 10.16 109,155 -0.09(-0.87%)
Jun 07, 2024 10.13 10.50 10.12 10.25 117,828 +0.04(+0.39%)
Jun 06, 2024 10.08 10.24 10.03 10.21 92,703 +0.14(+1.38%)
Jun 05, 2024 10.06 10.33 9.926 10.08 82,530 +0.09(+0.89%)
Jun 04, 2024 10.05 10.11 9.926 9.986 60,752 -0.16(-1.57%)
Jun 03, 2024 10.43 10.43 10.11 10.14 63,476 -0.19(-1.83%)
May 31, 2024 10.31 10.40 10.29 10.33 140,915 +0.08(+0.77%)
May 30, 2024 10.09 10.33 9.996 10.25 126,134 +0.39(+3.92%)
May 29, 2024 9.966 9.966 9.797 9.867 75,484 -0.25(-2.45%)
May 28, 2024 10.41 10.41 10.09 10.11 74,147 -0.30(-2.86%)
May 24, 2024 10.56 10.64 10.35 10.41 87,877 -0.08(-0.76%)
May 23, 2024 10.70 10.71 10.41 10.49 94,947 -0.21(-1.95%)
May 22, 2024 10.66 10.76 10.64 10.70 142,824 -0.02(-0.19%)
May 21, 2024 10.61 10.74 10.60 10.72 95,328 +0.08(+0.75%)
May 20, 2024 10.93 10.93 10.64 10.64 121,894 -0.30(-2.72%)
May 17, 2024 10.90 11.00 10.87 10.94 120,526 +0.08(+0.73%)
May 16, 2024 10.78 10.89 10.74 10.86 126,437 +0.07(+0.64%)
May 15, 2024 10.84 10.84 10.71 10.79 102,736 +0.08(+0.74%)
May 14, 2024 10.79 10.92 10.60 10.71 95,847 +0.07(+0.65%)
May 13, 2024 10.83 10.87 10.63 10.64 113,370 -0.11(-1.06%)
May 10, 2024 10.81 10.84 10.73 10.76 97,742 -0.04(-0.41%)
May 09, 2024 10.69 10.82 10.66 10.80 118,466 +0.11(+1.02%)
May 08, 2024 10.42 10.70 10.38 10.69 94,591 +0.18(+1.70%)
May 07, 2024 10.49 10.65 10.49 10.51 108,050 +0.07(+0.66%)
May 06, 2024 10.63 10.65 10.40 10.44 157,508 -0.08(-0.75%)
May 03, 2024 10.43 10.66 10.42 10.52 119,144 +0.09(+0.86%)
May 02, 2024 10.41 10.49 10.37 10.43 94,494 +0.06(+0.57%)
May 01, 2024 10.07 10.50 9.986 10.37 138,798 +0.32(+3.16%)
Apr 30, 2024 10.15 10.20 9.981 10.06 179,076 -0.23(-2.22%)
Apr 29, 2024 10.19 10.32 9.991 10.28 318,630 +0.10(+0.97%)
Apr 26, 2024 10.14 10.44 10.14 10.18 261,946 +0.03(+0.29%)
Apr 25, 2024 10.07 10.40 9.916 10.15 328,934 +0.18(+1.79%)
Apr 24, 2024 9.867 10.01 9.787 9.976 131,544 +0.00(+0.00%)
Apr 23, 2024 9.698 10.08 9.698 9.976 138,839 +0.27(+2.76%)
Apr 22, 2024 9.718 9.817 9.668 9.708 164,194 +0.03(+0.31%)
Apr 19, 2024 9.241 9.683 9.241 9.678 184,540 +0.40(+4.28%)
Apr 18, 2024 9.112 9.296 9.087 9.281 179,120 +0.17(+1.85%)
Apr 17, 2024 9.172 9.331 9.102 9.112 153,135 +0.00(+0.00%)
Apr 16, 2024 9.221 9.291 9.102 9.112 136,170 -0.15(-1.61%)
Apr 15, 2024 9.430 9.549 9.231 9.261 106,114 -0.11(-1.17%)
Apr 12, 2024 9.182 9.380 9.147 9.370 136,809 +0.13(+1.40%)
Apr 11, 2024 9.221 9.341 9.172 9.241 207,473 +0.01(+0.11%)
Apr 10, 2024 9.509 9.539 9.094 9.231 273,981 -0.52(-5.30%)
Apr 09, 2024 9.718 9.817 9.658 9.748 122,419 +0.07(+0.72%)
Apr 08, 2024 9.609 9.757 9.609 9.678 155,863 +0.07(+0.72%)
Apr 05, 2024 9.599 9.757 9.550 9.609 171,010 +0.00(+0.00%)
Apr 04, 2024 9.885 9.983 9.580 9.609 304,838 -0.22(-2.20%)
Apr 03, 2024 9.875 9.983 9.816 9.826 124,029 -0.11(-1.09%)
Apr 02, 2024 10.09 10.15 9.855 9.934 111,754 -0.27(-2.61%)
Apr 01, 2024 10.45 10.45 10.13 10.20 118,370 -0.30(-2.81%)
Mar 28, 2024 10.36 10.58 10.36 10.50 183,819 +0.14(+1.33%)
Mar 27, 2024 9.983 10.36 9.983 10.36 120,342 +0.43(+4.37%)
Mar 26, 2024 10.05 10.12 9.904 9.924 96,314 -0.08(-0.79%)
Mar 25, 2024 9.973 10.09 9.973 10.00 95,890 +0.00(+0.00%)
Mar 22, 2024 10.34 10.34 9.983 10.00 161,000 -0.33(-3.24%)
Mar 21, 2024 10.00 10.35 9.924 10.34 340,724 +0.41(+4.17%)
Mar 20, 2024 9.609 10.04 9.525 9.924 330,344 +0.29(+2.96%)
Mar 19, 2024 9.698 9.811 9.639 9.639 116,467 -0.06(-0.61%)
Mar 18, 2024 9.836 9.929 9.693 9.698 159,628 -0.16(-1.60%)
Mar 15, 2024 9.658 9.895 9.658 9.855 381,009 +0.20(+2.04%)
Mar 14, 2024 9.836 9.875 9.609 9.658 208,935 -0.20(-2.00%)
Mar 13, 2024 9.836 10.01 9.836 9.855 209,825 -0.02(-0.25%)
Mar 12, 2024 10.05 10.05 9.845 9.880 95,036 -0.16(-1.62%)
Mar 11, 2024 10.04 10.15 10.02 10.04 126,920 -0.07(-0.68%)
Mar 08, 2024 10.09 10.21 10.05 10.11 190,363 +0.09(+0.88%)
Mar 07, 2024 10.23 10.36 9.994 10.02 93,256 -0.09(-0.88%)
Mar 06, 2024 10.08 10.23 9.875 10.11 146,444 +0.03(+0.29%)
Mar 05, 2024 9.757 10.14 9.717 10.08 156,774 +0.29(+2.91%)
Mar 04, 2024 9.924 10.11 9.767 9.796 125,920 -0.11(-1.09%)
Mar 01, 2024 9.934 10.19 9.826 9.904 252,730 -0.12(-1.18%)
Feb 29, 2024 10.13 10.26 9.964 10.02 164,936 +0.05(+0.49%)
Feb 28, 2024 10.02 10.13 9.954 9.973 192,030 -0.13(-1.27%)
Feb 27, 2024 10.04 10.15 10.03 10.10 116,579 +0.09(+0.88%)
Feb 26, 2024 10.06 10.18 9.934 10.01 163,636 -0.12(-1.17%)
Feb 23, 2024 9.934 10.18 9.855 10.13 274,604 +0.21(+2.08%)
Feb 22, 2024 10.05 10.10 9.855 9.924 171,135 -0.17(-1.66%)
Feb 21, 2024 10.12 10.29 10.04 10.09 106,677 -0.06(-0.58%)
Feb 20, 2024 10.17 10.31 10.13 10.15 141,208 -0.16(-1.53%)
Feb 16, 2024 10.38 10.43 10.24 10.31 139,427 -0.13(-1.23%)
Feb 15, 2024 10.11 10.53 10.05 10.44 168,841 +0.40(+4.02%)
Feb 14, 2024 10.04 10.11 9.885 10.03 178,893 +0.12(+1.19%)
Feb 13, 2024 10.16 10.22 9.865 9.914 184,514 -0.55(-5.27%)
Feb 12, 2024 10.26 10.53 10.26 10.47 148,710 +0.23(+2.21%)
Feb 09, 2024 10.19 10.33 10.10 10.24 158,181 +0.05(+0.48%)
Feb 08, 2024 10.19 10.28 10.14 10.19 124,176 +0.00(+0.00%)
Feb 07, 2024 10.42 10.62 10.10 10.19 163,748 -0.21(-1.99%)
Feb 06, 2024 10.45 10.58 10.36 10.40 137,840 -0.03(-0.28%)
Feb 05, 2024 10.51 10.59 10.42 10.43 178,719 -0.18(-1.67%)
Feb 02, 2024 10.73 10.81 10.57 10.60 139,162 -0.24(-2.18%)
Feb 01, 2024 10.82 11.05 10.44 10.84 218,316 +0.09(+0.82%)
Jan 31, 2024 11.25 11.48 10.75 10.75 310,152 -0.68(-5.94%)
Jan 30, 2024 11.76 11.84 11.40 11.43 123,158 -0.47(-3.97%)
Jan 29, 2024 11.72 11.91 11.65 11.90 119,969 +0.14(+1.17%)
Jan 26, 2024 11.76 11.83 11.65 11.77 92,106 +0.12(+1.01%)
Jan 25, 2024 11.81 11.81 11.33 11.65 138,088 -0.15(-1.25%)
Jan 24, 2024 11.64 11.79 11.63 11.79 86,536 +0.23(+1.96%)
Jan 23, 2024 11.72 11.74 11.53 11.57 102,703 -0.07(-0.59%)
Jan 22, 2024 11.37 11.64 11.37 11.64 97,152 +0.32(+2.87%)
Jan 19, 2024 11.14 11.31 11.03 11.31 103,128 +0.28(+2.50%)
Jan 18, 2024 11.13 11.13 10.90 11.04 158,963 -0.04(-0.36%)
Jan 17, 2024 11.03 11.43 11.02 11.08 96,384 -0.13(-1.14%)
Jan 16, 2024 11.33 11.37 11.18 11.20 105,839 -0.28(-2.40%)
Jan 12, 2024 11.70 11.78 11.38 11.48 62,235 -0.14(-1.19%)
Jan 11, 2024 11.66 11.66 11.43 11.62 94,066 -0.07(-0.59%)
Jan 10, 2024 11.63 11.75 11.54 11.69 94,286 +0.00(+0.00%)
Jan 09, 2024 11.68 11.82 11.61 11.69 86,306 -0.13(-1.08%)
Jan 08, 2024 11.81 11.84 11.72 11.81 79,652 -0.03(-0.25%)
Jan 05, 2024 11.73 11.99 11.73 11.84 183,418 +0.02(+0.17%)
Jan 04, 2024 11.82 11.87 11.63 11.82 106,166 +0.07(+0.59%)
Jan 03, 2024 11.95 11.95 11.64 11.76 230,169 -0.21(-1.77%)
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.