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
)
10.49
-0.08 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2020
7.463
7.463
7.297
7.352
526,389
-0.18(-2.33%)
May 28, 2020
7.841
7.841
7.528
7.528
242,598
-0.25(-3.26%)
May 27, 2020
7.758
7.841
7.426
7.781
233,937
+0.24(+3.12%)
May 26, 2020
7.528
7.740
7.518
7.546
183,587
+0.24(+3.28%)
May 22, 2020
7.408
7.426
7.242
7.306
59,619
-0.07(-1.00%)
May 21, 2020
7.352
7.482
7.316
7.380
89,667
+0.00(+0.00%)
May 20, 2020
7.205
7.491
7.205
7.380
137,333
+0.29(+4.03%)
May 19, 2020
7.362
7.463
7.066
7.094
159,860
-0.32(-4.29%)
May 18, 2020
7.177
7.482
7.177
7.412
243,464
+0.45(+6.42%)
May 15, 2020
6.845
7.011
6.670
6.965
184,062
+0.12(+1.75%)
May 14, 2020
6.513
6.845
6.375
6.845
227,408
+0.23(+3.49%)
May 13, 2020
6.744
6.771
6.513
6.614
182,028
-0.19(-2.85%)
May 12, 2020
7.186
7.205
6.799
6.808
174,076
-0.35(-4.90%)
May 11, 2020
7.399
7.583
7.159
7.159
252,501
-0.27(-3.60%)
May 08, 2020
7.297
7.445
7.140
7.426
189,699
+0.30(+4.14%)
May 07, 2020
7.159
7.260
7.085
7.131
162,154
+0.06(+0.85%)
May 06, 2020
7.076
7.209
6.993
7.071
189,598
+0.07(+0.99%)
May 05, 2020
7.196
7.352
6.983
7.002
203,276
-0.07(-1.04%)
May 04, 2020
7.149
7.149
6.937
7.076
158,246
-0.15(-2.04%)
May 01, 2020
7.279
7.355
7.140
7.223
178,642
-0.18(-2.37%)
Apr 30, 2020
7.583
7.601
7.380
7.399
239,870
-0.35(-4.52%)
Apr 29, 2020
7.768
7.906
7.417
7.749
340,735
+0.11(+1.45%)
Apr 28, 2020
7.306
7.685
7.279
7.638
199,783
+0.43(+6.02%)
Apr 27, 2020
7.048
7.325
7.002
7.205
168,825
+0.29(+4.13%)
Apr 24, 2020
6.900
7.011
6.827
6.919
140,052
+0.06(+0.81%)
Apr 23, 2020
6.688
6.983
6.688
6.863
122,890
+0.20(+3.05%)
Apr 22, 2020
6.725
6.827
6.596
6.661
117,391
+0.06(+0.84%)
Apr 21, 2020
6.458
6.688
6.458
6.605
158,977
-0.02(-0.28%)
Apr 20, 2020
6.670
6.836
6.559
6.624
124,175
-0.18(-2.71%)
Apr 17, 2020
6.771
6.928
6.744
6.808
165,092
+0.20(+3.07%)
Apr 16, 2020
6.550
6.624
6.411
6.605
262,481
+0.03(+0.42%)
Apr 15, 2020
6.744
6.947
6.577
6.577
195,395
-0.39(-5.56%)
Apr 14, 2020
7.260
7.343
6.845
6.965
177,024
-0.17(-2.33%)
Apr 13, 2020
7.574
7.574
7.039
7.131
200,200
-0.37(-4.92%)
Apr 09, 2020
7.334
7.601
7.302
7.500
301,568
+0.37(+5.17%)
Apr 08, 2020
6.845
7.168
6.790
7.131
277,740
+0.35(+5.17%)
Apr 07, 2020
7.011
7.205
6.665
6.780
237,885
-0.03(-0.41%)
Apr 06, 2020
6.753
6.882
6.671
6.808
221,139
+0.21(+3.22%)
Apr 03, 2020
6.882
6.882
6.476
6.596
264,712
-0.27(-3.90%)
Apr 02, 2020
6.734
6.910
6.697
6.863
225,867
+0.13(+1.92%)
Apr 01, 2020
6.753
6.873
6.577
6.734
326,958
-0.21(-3.05%)
Mar 31, 2020
7.002
7.113
6.863
6.947
487,135
-0.15(-2.08%)
Mar 30, 2020
6.882
7.149
6.827
7.094
517,099
+0.23(+3.36%)
Mar 27, 2020
7.030
7.223
6.836
6.863
249,753
-0.39(-5.34%)
Mar 26, 2020
6.476
7.306
6.476
7.251
480,421
+0.77(+11.81%)
Mar 25, 2020
6.550
6.642
6.310
6.485
704,068
+0.02(+0.29%)
Mar 24, 2020
6.255
6.559
6.255
6.467
679,171
+0.42(+6.86%)
Mar 23, 2020
6.458
6.545
5.950
6.052
1,048,710
-0.56(-8.51%)
Mar 20, 2020
7.140
7.205
6.596
6.614
518,151
-0.51(-7.12%)
Mar 19, 2020
6.504
7.182
6.467
7.122
513,712
+0.53(+7.97%)
Mar 18, 2020
7.057
7.149
6.550
6.596
540,644
-0.77(-10.40%)
Mar 17, 2020
7.242
7.703
7.214
7.362
686,539
+0.14(+1.92%)
Mar 16, 2020
7.186
7.555
7.149
7.223
583,373
-0.57(-7.34%)
Mar 13, 2020
7.924
8.275
7.666
7.795
767,037
+0.21(+2.80%)
Mar 12, 2020
7.934
7.961
7.435
7.583
920,853
-0.67(-8.16%)
Mar 11, 2020
8.506
8.542
8.127
8.256
536,971
-0.42(-4.79%)
Mar 10, 2020
8.413
8.773
8.376
8.672
1,046,913
+0.46(+5.62%)
Mar 09, 2020
8.542
8.810
8.090
8.210
657,145
-0.84(-9.28%)
Mar 06, 2020
9.022
9.124
8.851
9.050
546,009
-0.15(-1.60%)
Mar 05, 2020
9.225
9.262
9.114
9.197
866,550
-0.17(-1.77%)
Mar 04, 2020
9.225
9.363
9.133
9.363
370,146
+0.15(+1.65%)
Mar 03, 2020
9.363
9.493
9.188
9.211
266,119
-0.16(-1.72%)
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
.