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
)
10.72
-0.12 (-1.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 13, 2024
10.91
10.95
10.71
10.72
112,534
-0.12(-1.06%)
May 10, 2024
10.89
10.92
10.81
10.84
97,021
-0.04(-0.41%)
May 09, 2024
10.77
10.90
10.73
10.88
117,592
+0.11(+1.02%)
May 08, 2024
10.50
10.78
10.46
10.77
93,893
+0.18(+1.70%)
May 07, 2024
10.57
10.73
10.57
10.59
107,253
+0.07(+0.67%)
May 06, 2024
10.71
10.73
10.48
10.52
156,346
-0.08(-0.75%)
May 03, 2024
10.51
10.74
10.50
10.60
118,265
+0.09(+0.86%)
May 02, 2024
10.49
10.57
10.45
10.51
93,797
+0.06(+0.57%)
May 01, 2024
10.14
10.58
10.06
10.45
137,774
+0.32(+3.16%)
Apr 30, 2024
10.23
10.28
10.05
10.13
177,755
-0.23(-2.22%)
Apr 29, 2024
10.27
10.40
10.06
10.36
316,279
+0.10(+0.97%)
Apr 26, 2024
10.22
10.52
10.22
10.26
260,013
+0.03(+0.29%)
Apr 25, 2024
10.14
10.47
9.990
10.23
326,507
+0.18(+1.79%)
Apr 24, 2024
9.940
10.08
9.860
10.05
130,574
+0.00(+0.00%)
Apr 23, 2024
9.770
10.15
9.770
10.05
137,815
+0.27(+2.76%)
Apr 22, 2024
9.790
9.890
9.740
9.780
162,983
+0.03(+0.31%)
Apr 19, 2024
9.310
9.755
9.310
9.750
183,179
+0.40(+4.28%)
Apr 18, 2024
9.180
9.365
9.155
9.350
177,799
+0.17(+1.85%)
Apr 17, 2024
9.240
9.400
9.170
9.180
152,005
+0.00(+0.00%)
Apr 16, 2024
9.290
9.360
9.170
9.180
135,166
-0.15(-1.61%)
Apr 15, 2024
9.500
9.620
9.300
9.330
105,331
-0.11(-1.17%)
Apr 12, 2024
9.250
9.450
9.215
9.440
135,800
+0.13(+1.40%)
Apr 11, 2024
9.290
9.410
9.240
9.310
205,942
+0.01(+0.11%)
Apr 10, 2024
9.580
9.610
9.162
9.300
271,959
-0.52(-5.30%)
Apr 09, 2024
9.790
9.890
9.730
9.820
121,516
+0.07(+0.72%)
Apr 08, 2024
9.681
9.829
9.681
9.750
154,713
+0.07(+0.72%)
Apr 05, 2024
9.671
9.829
9.621
9.681
169,748
+0.00(+0.00%)
Apr 04, 2024
9.958
10.06
9.651
9.681
302,588
-0.22(-2.20%)
Apr 03, 2024
9.948
10.06
9.889
9.899
123,113
-0.11(-1.09%)
Apr 02, 2024
10.17
10.23
9.929
10.01
110,929
-0.27(-2.61%)
Apr 01, 2024
10.52
10.52
10.21
10.28
117,497
-0.30(-2.81%)
Mar 28, 2024
10.43
10.66
10.43
10.57
182,462
+0.14(+1.33%)
Mar 27, 2024
10.06
10.43
10.06
10.43
119,454
+0.44(+4.37%)
Mar 26, 2024
10.13
10.20
9.978
9.998
95,604
-0.08(-0.79%)
Mar 25, 2024
10.05
10.17
10.05
10.08
95,182
+0.00(+0.00%)
Mar 22, 2024
10.41
10.42
10.06
10.08
159,812
-0.34(-3.24%)
Mar 21, 2024
10.08
10.43
9.998
10.41
338,209
+0.42(+4.17%)
Mar 20, 2024
9.681
10.12
9.596
9.998
327,906
+0.29(+2.96%)
Mar 19, 2024
9.770
9.884
9.710
9.710
115,607
-0.06(-0.61%)
Mar 18, 2024
9.909
10.00
9.765
9.770
158,450
-0.16(-1.60%)
Mar 15, 2024
9.730
9.968
9.730
9.929
378,197
+0.20(+2.04%)
Mar 14, 2024
9.909
9.948
9.681
9.730
207,393
-0.20(-2.00%)
Mar 13, 2024
9.909
10.09
9.909
9.929
208,277
-0.02(-0.25%)
Mar 12, 2024
10.13
10.13
9.919
9.953
94,334
-0.16(-1.62%)
Mar 11, 2024
10.12
10.23
10.10
10.12
125,984
-0.07(-0.68%)
Mar 08, 2024
10.17
10.29
10.13
10.19
188,958
+0.09(+0.88%)
Mar 07, 2024
10.31
10.43
10.07
10.10
92,568
-0.09(-0.88%)
Mar 06, 2024
10.16
10.31
9.948
10.19
145,364
+0.03(+0.29%)
Mar 05, 2024
9.829
10.22
9.790
10.16
155,617
+0.29(+2.91%)
Mar 04, 2024
9.998
10.19
9.839
9.869
124,991
-0.11(-1.09%)
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
.