Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HarborOne Bancorp, Inc. - Common Stock (NQ:HONE)

11.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 11.33 11.43 11.18 11.29 602,860 -0.03(-0.27%)
Apr 30, 2025 11.10 11.37 11.07 11.32 630,425 -0.08(-0.70%)
Apr 29, 2025 11.31 11.44 11.17 11.40 454,651 +0.09(+0.80%)
Apr 28, 2025 11.25 11.36 11.17 11.31 817,984 +0.01(+0.09%)
Apr 25, 2025 11.48 11.74 11.12 11.30 2,550,737 +1.24(+12.33%)
Apr 24, 2025 10.28 10.30 9.880 10.06 205,850 +0.11(+1.11%)
Apr 23, 2025 9.930 10.10 9.870 9.950 243,236 +0.24(+2.47%)
Apr 22, 2025 9.390 9.800 9.290 9.710 248,223 +0.45(+4.86%)
Apr 21, 2025 9.300 9.440 9.190 9.260 241,917 -0.12(-1.28%)
Apr 17, 2025 9.300 9.460 9.300 9.380 233,968 +0.07(+0.75%)
Apr 16, 2025 9.330 9.500 9.255 9.310 351,529 -0.05(-0.53%)
Apr 15, 2025 9.480 9.480 9.230 9.360 171,345 +0.13(+1.41%)
Apr 14, 2025 9.210 9.290 9.050 9.230 234,012 +0.17(+1.88%)
Apr 11, 2025 9.110 9.230 8.890 9.060 201,042 -0.10(-1.09%)
Apr 10, 2025 9.420 9.540 9.020 9.160 290,778 -0.47(-4.88%)
Apr 09, 2025 9.170 9.940 9.040 9.630 258,453 +0.40(+4.33%)
Apr 08, 2025 9.715 9.908 9.101 9.230 276,527 -0.19(-2.00%)
Apr 07, 2025 9.151 9.735 9.042 9.418 333,577 -0.04(-0.42%)
Apr 04, 2025 9.379 9.542 9.200 9.458 355,536 -0.35(-3.54%)
Apr 03, 2025 9.963 10.16 9.715 9.804 314,990 -0.67(-6.43%)
Apr 02, 2025 10.22 10.50 10.22 10.48 209,890 +0.09(+0.86%)
Apr 01, 2025 10.26 10.42 10.13 10.39 226,204 +0.12(+1.16%)
Mar 31, 2025 10.30 10.43 10.25 10.27 334,452 -0.16(-1.52%)
Mar 28, 2025 10.69 10.75 10.40 10.43 135,848 -0.29(-2.68%)
Mar 27, 2025 10.73 10.81 10.59 10.72 169,916 +0.19(+1.79%)
Mar 26, 2025 10.59 10.72 10.50 10.53 106,570 -0.02(-0.19%)
Mar 25, 2025 10.69 10.74 10.54 10.55 109,670 -0.16(-1.48%)
Mar 24, 2025 10.40 10.77 10.40 10.71 111,583 +0.24(+2.27%)
Mar 21, 2025 10.55 10.98 10.40 10.47 520,742 -0.18(-1.67%)
Mar 20, 2025 10.63 10.94 10.58 10.65 80,965 -0.09(-0.83%)
Mar 19, 2025 10.45 10.82 10.41 10.74 82,236 +0.11(+1.02%)
Mar 18, 2025 10.54 10.67 10.53 10.63 110,470 +0.01(+0.09%)
Mar 17, 2025 10.58 10.75 10.58 10.62 122,114 -0.03(-0.28%)
Mar 14, 2025 10.54 10.68 10.41 10.65 102,722 +0.25(+2.38%)
Mar 13, 2025 10.50 11.12 10.39 10.40 162,764 -0.11(-1.04%)
Mar 12, 2025 10.50 10.58 10.34 10.51 124,023 +0.12(+1.14%)
Mar 11, 2025 10.44 10.51 10.32 10.39 151,562 -0.04(-0.38%)
Mar 10, 2025 10.28 10.77 10.28 10.43 176,434 -0.35(-3.22%)
Mar 07, 2025 10.86 10.97 10.72 10.77 127,640 -0.10(-0.91%)
Mar 06, 2025 10.82 10.89 10.72 10.87 181,205 -0.06(-0.54%)
Mar 05, 2025 11.05 11.19 10.82 10.93 133,172 -0.12(-1.07%)
Mar 04, 2025 11.28 11.30 11.04 11.05 138,048 -0.37(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.