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
UNCHANGED
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, 2018
9.492
9.626
9.439
9.482
80,387
+0.01(+0.05%)
May 30, 2018
9.405
9.575
9.405
9.477
91,663
+0.10(+1.10%)
May 29, 2018
9.441
9.487
9.287
9.374
59,988
-0.09(-0.98%)
May 25, 2018
9.467
9.467
9.467
0
+0.04(+0.44%)
May 24, 2018
9.467
9.467
9.359
9.426
21,847
-0.04(-0.43%)
May 23, 2018
9.436
9.518
9.415
9.467
28,861
+0.02(+0.16%)
May 22, 2018
9.477
9.611
9.451
9.451
83,746
+0.04(+0.44%)
May 21, 2018
9.374
9.462
9.312
9.410
72,871
+0.06(+0.66%)
May 18, 2018
9.462
9.482
9.328
9.348
288,165
-0.08(-0.82%)
May 17, 2018
9.307
9.456
9.251
9.426
43,904
+0.10(+1.10%)
May 16, 2018
9.215
9.357
9.215
9.323
48,646
+0.09(+1.00%)
May 15, 2018
9.148
9.351
9.148
9.230
46,899
+0.06(+0.67%)
May 14, 2018
9.364
9.364
9.143
9.169
95,926
-0.20(-2.09%)
May 11, 2018
9.374
9.503
9.338
9.364
90,210
-0.02(-0.22%)
May 10, 2018
9.261
9.400
9.241
9.384
64,282
+0.16(+1.73%)
May 09, 2018
9.220
9.359
9.091
9.225
76,939
+0.03(+0.28%)
May 08, 2018
9.199
9.467
9.194
9.199
85,518
+0.02(+0.17%)
May 07, 2018
9.174
9.390
9.040
9.184
400,493
+0.04(+0.45%)
May 04, 2018
9.030
9.241
8.968
9.143
125,309
+0.10(+1.14%)
May 03, 2018
9.102
9.122
8.963
9.040
30,885
-0.07(-0.73%)
May 02, 2018
9.071
9.210
9.050
9.107
42,904
+0.02(+0.17%)
May 01, 2018
9.030
9.112
8.891
9.091
59,840
+0.05(+0.57%)
Apr 30, 2018
9.143
9.169
9.035
9.040
60,716
-0.11(-1.18%)
Apr 27, 2018
9.174
9.297
9.056
9.148
130,614
+0.03(+0.34%)
Apr 26, 2018
9.138
9.251
9.050
9.117
185,169
+0.00(+0.00%)
Apr 25, 2018
9.189
9.241
9.097
9.117
34,183
-0.07(-0.73%)
Apr 24, 2018
9.251
9.364
9.030
9.184
54,349
-0.02(-0.17%)
Apr 23, 2018
9.369
9.487
9.189
9.199
101,972
-0.22(-2.29%)
Apr 20, 2018
9.122
9.431
9.122
9.415
90,826
+0.24(+2.63%)
Apr 19, 2018
9.107
9.282
9.071
9.174
449,530
+0.05(+0.56%)
Apr 18, 2018
9.215
9.307
9.122
9.122
35,210
-0.03(-0.28%)
Apr 17, 2018
9.292
9.333
9.076
9.148
79,276
-0.07(-0.78%)
Apr 16, 2018
9.158
9.487
9.050
9.220
184,193
+0.09(+1.01%)
Apr 13, 2018
9.199
9.205
9.012
9.127
59,970
-0.03(-0.34%)
Apr 12, 2018
9.102
9.348
9.102
9.158
172,777
+0.08(+0.85%)
Apr 11, 2018
9.171
9.171
8.912
9.081
151,101
+0.00(+0.00%)
Apr 10, 2018
9.091
9.192
9.025
9.081
53,717
+0.03(+0.28%)
Apr 09, 2018
9.169
9.508
9.035
9.056
157,880
-0.08(-0.90%)
Apr 06, 2018
9.220
9.307
9.020
9.138
100,894
-0.11(-1.17%)
Apr 05, 2018
9.282
9.282
9.127
9.246
32,367
+0.05(+0.50%)
Apr 04, 2018
9.086
9.366
9.081
9.199
90,048
+0.08(+0.90%)
Apr 03, 2018
9.179
9.251
9.066
9.117
71,824
-0.01(-0.11%)
Apr 02, 2018
9.071
9.472
8.896
9.127
154,453
+0.05(+0.57%)
Mar 29, 2018
9.076
9.076
9.076
0
-0.15(-1.62%)
Mar 28, 2018
9.169
9.379
9.122
9.225
90,700
+0.10(+1.07%)
Mar 27, 2018
9.277
9.713
9.066
9.127
133,606
-0.10(-1.06%)
Mar 26, 2018
9.112
9.364
9.035
9.225
200,376
+0.24(+2.69%)
Mar 23, 2018
9.225
9.312
8.948
8.984
131,816
-0.18(-1.96%)
Mar 22, 2018
9.312
9.533
9.148
9.163
106,996
-0.20(-2.09%)
Mar 21, 2018
9.215
9.431
9.199
9.359
75,145
+0.16(+1.79%)
Mar 20, 2018
9.189
9.277
9.148
9.194
208,776
+0.01(+0.06%)
Mar 19, 2018
9.379
9.431
9.081
9.189
188,571
+0.17(+1.88%)
Mar 16, 2018
8.922
9.241
8.914
9.020
346,605
+0.09(+0.98%)
Mar 15, 2018
9.225
9.312
8.865
8.932
815,307
-1.26(-12.40%)
Mar 14, 2018
10.27
10.27
9.909
10.20
120,963
-0.05(-0.45%)
Mar 13, 2018
10.28
10.28
10.13
10.24
67,699
-0.03(-0.30%)
Mar 12, 2018
10.27
10.28
9.713
10.27
110,808
-0.01(-0.05%)
Mar 09, 2018
10.15
10.28
10.07
10.28
149,770
+0.21(+2.09%)
Mar 08, 2018
10.25
10.25
9.878
10.07
132,746
-0.19(-1.85%)
Mar 07, 2018
10.16
10.26
10.16
10.26
124,255
+0.04(+0.35%)
Mar 06, 2018
10.21
10.25
10.06
10.22
102,205
+0.02(+0.15%)
Mar 05, 2018
10.02
10.28
10.01
10.21
79,175
+0.14(+1.38%)
Mar 02, 2018
9.893
10.13
9.893
10.07
39,345
+0.09(+0.93%)
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
.