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
)
10.26
-0.23 (-2.19%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 28, 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, 2019
9.235
9.328
9.169
9.220
120,249
-0.09(-0.94%)
May 30, 2019
9.354
9.410
9.271
9.307
132,517
-0.04(-0.44%)
May 29, 2019
9.369
9.410
9.287
9.348
213,829
-0.05(-0.55%)
May 28, 2019
9.395
9.420
9.343
9.400
146,945
-0.02(-0.22%)
May 24, 2019
9.487
9.497
9.354
9.420
59,735
+0.06(+0.60%)
May 23, 2019
9.374
9.395
9.138
9.364
202,065
-0.06(-0.60%)
May 22, 2019
9.436
9.446
9.328
9.420
61,819
-0.03(-0.27%)
May 21, 2019
9.533
9.544
9.415
9.446
163,849
-0.06(-0.65%)
May 20, 2019
9.477
9.580
9.472
9.508
88,482
+0.00(+0.00%)
May 17, 2019
9.390
9.564
9.390
9.508
165,391
+0.06(+0.65%)
May 16, 2019
9.487
9.533
9.426
9.446
202,613
+0.01(+0.05%)
May 15, 2019
9.533
9.549
9.420
9.441
341,997
-0.11(-1.18%)
May 14, 2019
9.569
9.621
9.533
9.554
191,627
-0.03(-0.32%)
May 13, 2019
9.636
9.636
9.549
9.585
210,828
-0.10(-1.01%)
May 10, 2019
9.672
9.713
9.616
9.683
137,955
+0.00(+0.00%)
May 09, 2019
9.585
9.683
9.585
9.683
125,642
+0.05(+0.53%)
May 08, 2019
9.595
9.677
9.590
9.631
190,584
+0.04(+0.37%)
May 07, 2019
9.611
9.662
9.585
9.595
220,104
-0.05(-0.48%)
May 06, 2019
9.549
9.652
9.549
9.641
90,177
-0.02(-0.16%)
May 03, 2019
9.474
9.657
9.474
9.657
157,802
+0.08(+0.80%)
May 02, 2019
9.569
9.611
9.513
9.580
91,451
+0.01(+0.11%)
May 01, 2019
9.652
9.652
9.559
9.569
117,351
-0.05(-0.53%)
Apr 30, 2019
9.626
9.657
9.549
9.621
107,576
-0.01(-0.11%)
Apr 29, 2019
9.420
9.657
9.277
9.631
146,503
+0.08(+0.81%)
Apr 26, 2019
9.631
9.657
9.508
9.554
198,858
-0.08(-0.80%)
Apr 25, 2019
9.559
9.688
9.508
9.631
147,057
+0.03(+0.32%)
Apr 24, 2019
9.492
9.600
9.397
9.600
243,490
+0.06(+0.65%)
Apr 23, 2019
9.271
9.539
9.153
9.539
154,465
+0.26(+2.77%)
Apr 22, 2019
9.292
9.339
9.184
9.282
175,042
-0.08(-0.88%)
Apr 18, 2019
9.230
9.580
9.230
9.364
253,923
+0.08(+0.89%)
Apr 17, 2019
9.225
9.328
9.148
9.282
126,835
+0.12(+1.29%)
Apr 16, 2019
9.097
9.194
9.076
9.163
51,269
+0.13(+1.42%)
Apr 15, 2019
9.014
9.091
8.994
9.035
43,688
+0.02(+0.17%)
Apr 12, 2019
8.984
9.086
8.953
9.020
67,713
+0.09(+1.04%)
Apr 11, 2019
8.942
8.984
8.901
8.927
31,704
+0.03(+0.29%)
Apr 10, 2019
8.840
8.953
8.829
8.901
100,674
+0.07(+0.76%)
Apr 09, 2019
8.845
8.886
8.835
8.835
99,071
-0.03(-0.35%)
Apr 08, 2019
8.860
8.978
8.835
8.865
68,183
+0.02(+0.23%)
Apr 05, 2019
8.865
8.912
8.835
8.845
329,225
-0.02(-0.23%)
Apr 04, 2019
8.840
8.912
8.835
8.865
211,223
+0.02(+0.23%)
Apr 03, 2019
8.906
8.906
8.829
8.845
147,437
-0.01(-0.12%)
Apr 02, 2019
8.906
8.906
8.809
8.855
163,242
-0.05(-0.52%)
Apr 01, 2019
8.870
8.994
8.870
8.901
209,801
+0.06(+0.70%)
Mar 29, 2019
8.770
8.860
8.745
8.840
177,649
+0.01(+0.12%)
Mar 28, 2019
8.732
8.829
8.685
8.829
121,338
+0.10(+1.18%)
Mar 27, 2019
8.660
8.829
8.644
8.727
61,793
+0.04(+0.47%)
Mar 26, 2019
8.531
8.716
8.511
8.685
147,604
+0.18(+2.11%)
Mar 25, 2019
8.567
8.583
8.454
8.506
95,905
-0.03(-0.36%)
Mar 22, 2019
8.572
8.629
8.434
8.536
148,073
-0.06(-0.72%)
Mar 21, 2019
8.670
8.706
8.583
8.598
176,923
-0.08(-0.89%)
Mar 20, 2019
8.721
8.752
8.665
8.675
100,071
-0.04(-0.47%)
Mar 19, 2019
8.835
8.850
8.716
8.716
75,262
-0.10(-1.17%)
Mar 18, 2019
8.937
8.958
8.763
8.819
53,335
+0.02(+0.18%)
Mar 15, 2019
8.865
8.865
8.742
8.804
208,976
-0.08(-0.93%)
Mar 14, 2019
8.860
8.896
8.804
8.886
67,008
+0.02(+0.23%)
Mar 13, 2019
8.845
8.922
8.799
8.865
90,149
+0.05(+0.58%)
Mar 12, 2019
8.865
8.989
8.721
8.814
155,825
-0.03(-0.29%)
Mar 11, 2019
8.547
8.865
8.547
8.840
410,185
+0.30(+3.49%)
Mar 08, 2019
8.562
8.634
8.542
8.542
97,483
-0.06(-0.66%)
Mar 07, 2019
8.506
8.757
8.500
8.598
252,635
+0.10(+1.15%)
Mar 06, 2019
8.660
8.675
8.074
8.500
685,397
+0.25(+3.05%)
Mar 05, 2019
8.362
8.382
8.218
8.249
48,677
-0.11(-1.29%)
Mar 04, 2019
8.321
8.418
8.321
8.357
48,064
+0.04(+0.49%)
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
.