Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harborone Bancorp Inc
(NQ:
HONE
)
10.78
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
10.01
10.17
9.975
10.08
44,826
+0.16(+1.66%)
May 30, 2017
10.25
10.56
9.852
9.919
44,832
-0.42(-4.08%)
May 26, 2017
10.04
10.40
10.04
10.34
56,917
+0.07(+0.65%)
May 25, 2017
10.30
10.42
10.22
10.27
54,145
+0.03(+0.25%)
May 24, 2017
10.38
10.44
10.13
10.25
28,927
-0.23(-2.16%)
May 23, 2017
10.29
10.48
10.04
10.47
43,032
+0.23(+2.26%)
May 22, 2017
10.20
10.25
10.15
10.24
23,148
-0.01(-0.05%)
May 19, 2017
10.30
10.31
10.20
10.25
50,440
-0.09(-0.85%)
May 18, 2017
10.44
10.44
10.28
10.34
37,076
-0.04(-0.40%)
May 17, 2017
10.50
10.50
10.28
10.38
76,077
-0.32(-3.03%)
May 16, 2017
10.61
10.76
10.43
10.70
29,435
+0.12(+1.17%)
May 15, 2017
10.41
10.62
10.41
10.58
26,168
+0.08(+0.78%)
May 12, 2017
10.56
10.56
10.48
10.49
25,225
-0.17(-1.59%)
May 11, 2017
10.65
10.75
10.44
10.66
41,114
-0.07(-0.62%)
May 10, 2017
10.65
10.86
10.58
10.73
40,514
-0.02(-0.14%)
May 09, 2017
10.83
10.92
10.71
10.75
43,748
-0.11(-0.99%)
May 08, 2017
10.85
10.94
10.83
10.85
16,659
-0.03(-0.28%)
May 05, 2017
10.74
10.92
10.67
10.89
40,948
+0.03(+0.28%)
May 04, 2017
10.87
10.92
10.76
10.85
11,806
+0.07(+0.62%)
May 03, 2017
10.59
10.98
10.19
10.79
53,001
+0.15(+1.40%)
May 02, 2017
10.50
10.74
10.49
10.64
26,129
-0.07(-0.62%)
May 01, 2017
10.72
10.81
10.66
10.71
41,361
+0.01(+0.05%)
Apr 28, 2017
10.75
10.76
10.67
10.70
38,355
-0.08(-0.72%)
Apr 27, 2017
10.91
10.97
10.77
10.78
59,239
-0.13(-1.18%)
Apr 26, 2017
10.46
11.02
10.46
10.91
129,291
+0.40(+3.82%)
Apr 25, 2017
10.28
10.53
10.21
10.50
143,059
+0.23(+2.25%)
Apr 24, 2017
10.26
10.28
10.11
10.27
59,739
+0.01(+0.10%)
Apr 21, 2017
10.03
10.28
10.03
10.26
65,627
+0.19(+1.84%)
Apr 20, 2017
10.00
10.08
9.939
10.08
64,771
+0.12(+1.19%)
Apr 19, 2017
10.18
10.18
9.924
9.960
32,722
+0.01(+0.10%)
Apr 18, 2017
9.909
10.05
9.722
9.950
36,175
-0.07(-0.67%)
Apr 17, 2017
9.698
10.03
9.688
10.02
62,006
+0.36(+3.73%)
Apr 13, 2017
9.683
9.708
9.636
9.657
45,585
-0.07(-0.74%)
Apr 12, 2017
9.832
9.832
9.657
9.729
29,461
-0.13(-1.30%)
Apr 11, 2017
9.559
9.950
9.544
9.857
65,245
+0.29(+3.01%)
Apr 10, 2017
9.611
9.654
9.518
9.569
33,216
-0.01(-0.05%)
Apr 07, 2017
9.508
9.616
9.482
9.575
31,702
+0.02(+0.22%)
Apr 06, 2017
9.564
9.590
9.477
9.554
48,307
+0.03(+0.27%)
Apr 05, 2017
9.914
9.914
9.462
9.528
55,365
-0.23(-2.37%)
Apr 04, 2017
9.693
9.765
9.652
9.760
34,037
+0.05(+0.53%)
Apr 03, 2017
9.816
9.816
9.605
9.708
50,125
-0.05(-0.53%)
Mar 31, 2017
9.760
9.780
9.734
9.760
97,026
+0.01(+0.05%)
Mar 30, 2017
9.513
9.862
9.410
9.754
86,384
+0.27(+2.87%)
Mar 29, 2017
9.487
9.503
9.410
9.482
24,810
-0.07(-0.70%)
Mar 28, 2017
9.451
9.554
8.891
9.549
37,526
+0.02(+0.22%)
Mar 27, 2017
9.384
9.569
9.174
9.528
51,973
+0.05(+0.49%)
Mar 24, 2017
9.549
9.554
9.405
9.482
26,373
-0.04(-0.38%)
Mar 23, 2017
9.384
9.595
9.379
9.518
30,772
+0.15(+1.65%)
Mar 22, 2017
9.379
9.451
9.277
9.364
70,293
-0.02(-0.16%)
Mar 21, 2017
9.842
9.842
9.379
9.379
69,900
-0.41(-4.15%)
Mar 20, 2017
9.796
9.862
9.652
9.785
37,619
-0.07(-0.73%)
Mar 17, 2017
9.559
9.939
9.518
9.857
247,465
+0.24(+2.46%)
Mar 16, 2017
9.497
9.647
9.467
9.621
28,671
+0.09(+0.97%)
Mar 15, 2017
9.644
9.760
9.503
9.528
63,965
-0.05(-0.54%)
Mar 14, 2017
9.569
9.703
9.482
9.580
28,060
-0.07(-0.69%)
Mar 13, 2017
9.513
9.739
9.513
9.647
57,735
+0.09(+0.91%)
Mar 10, 2017
9.760
9.760
9.528
9.559
62,391
-0.11(-1.17%)
Mar 09, 2017
9.667
9.698
9.636
9.672
55,009
-0.01(-0.11%)
Mar 08, 2017
9.821
9.857
9.662
9.683
83,878
-0.07(-0.74%)
Mar 07, 2017
9.842
9.981
9.688
9.754
104,604
-0.12(-1.25%)
Mar 06, 2017
9.858
9.893
9.796
9.878
45,396
-0.06(-0.62%)
Mar 03, 2017
10.19
10.19
9.924
9.939
41,962
-0.07(-0.72%)
Mar 02, 2017
10.22
10.22
9.986
10.01
36,133
-0.25(-2.40%)
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
.