Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harborone Bancorp Inc (NQ: HONE )

10.41 +0.08 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.683 8.683 8.401 8.421 100,202 -0.20(-2.36%)
Jun 29, 2023 8.489 8.863 8.489 8.624 113,439 +0.16(+1.83%)
Jun 28, 2023 8.586 8.586 8.333 8.469 104,750 -0.03(-0.34%)
Jun 27, 2023 8.479 8.649 8.392 8.498 153,737 +0.02(+0.23%)
Jun 26, 2023 8.857 8.862 8.421 8.479 227,319 -0.38(-4.27%)
Jun 23, 2023 8.363 9.071 8.363 8.857 844,332 +0.41(+4.82%)
Jun 22, 2023 8.595 8.595 8.353 8.450 150,790 -0.19(-2.24%)
Jun 21, 2023 8.712 8.751 8.566 8.644 127,509 -0.10(-1.11%)
Jun 20, 2023 8.993 8.993 8.644 8.741 140,613 -0.25(-2.80%)
Jun 16, 2023 9.255 9.255 8.828 8.993 388,635 -0.15(-1.59%)
Jun 15, 2023 8.896 9.148 8.896 9.139 140,302 +0.19(+2.17%)
Jun 14, 2023 9.236 9.255 8.732 8.945 149,969 -0.24(-2.64%)
Jun 13, 2023 8.945 9.197 8.867 9.187 138,662 +0.32(+3.61%)
Jun 12, 2023 9.051 9.148 8.731 8.867 140,899 -0.17(-1.93%)
Jun 09, 2023 9.100 9.119 8.916 9.042 115,722 -0.06(-0.64%)
Jun 08, 2023 9.236 9.236 8.933 9.100 144,577 -0.10(-1.05%)
Jun 07, 2023 8.925 9.265 8.867 9.197 183,018 +0.35(+3.95%)
Jun 06, 2023 8.372 9.032 8.372 8.848 167,613 +0.46(+5.43%)
Jun 05, 2023 8.634 8.634 8.304 8.392 137,658 -0.27(-3.14%)
Jun 02, 2023 8.314 8.683 8.246 8.663 154,984 +0.53(+6.56%)
Jun 01, 2023 8.023 8.295 7.916 8.130 120,100 +0.17(+2.20%)
May 31, 2023 8.023 8.052 7.858 7.955 186,943 -0.10(-1.20%)
May 30, 2023 8.236 8.246 8.013 8.052 168,498 -0.18(-2.24%)
May 26, 2023 8.198 8.285 8.081 8.236 108,153 +0.01(+0.12%)
May 25, 2023 8.266 8.266 7.829 8.227 98,359 -0.04(-0.47%)
May 24, 2023 8.236 8.440 8.232 8.266 171,947 -0.01(-0.12%)
May 23, 2023 8.130 8.595 8.047 8.275 244,095 +0.15(+1.79%)
May 22, 2023 7.868 8.227 7.771 8.130 227,073 +0.31(+3.97%)
May 19, 2023 8.246 8.246 7.805 7.819 138,261 -0.34(-4.16%)
May 18, 2023 8.120 8.178 8.042 8.159 141,750 +0.04(+0.48%)
May 17, 2023 7.654 8.149 7.654 8.120 196,205 +0.58(+7.72%)
May 16, 2023 7.664 7.749 7.528 7.538 198,877 -0.06(-0.77%)
May 15, 2023 7.645 7.761 7.574 7.596 226,713 -0.06(-0.76%)
May 12, 2023 7.674 7.742 7.557 7.654 151,675 +0.00(+0.00%)
May 11, 2023 7.674 7.780 7.616 7.654 184,797 -0.14(-1.74%)
May 10, 2023 7.839 7.887 7.674 7.790 204,560 +0.01(+0.12%)
May 09, 2023 7.858 7.936 7.674 7.780 186,328 -0.11(-1.35%)
May 08, 2023 8.159 8.193 7.887 7.887 296,150 -0.16(-1.93%)
May 05, 2023 8.101 8.363 7.965 8.042 394,793 +0.16(+1.97%)
May 04, 2023 8.004 8.110 7.288 7.887 438,481 -0.21(-2.63%)
May 03, 2023 8.295 8.595 8.063 8.101 330,736 -0.16(-1.88%)
May 02, 2023 9.265 9.362 8.183 8.256 437,678 -1.06(-11.35%)
May 01, 2023 10.41 10.43 9.236 9.313 333,786 -1.12(-10.70%)
Apr 28, 2023 10.52 10.90 10.43 10.43 158,669 -0.13(-1.19%)
Apr 27, 2023 10.56 10.75 10.45 10.56 213,997 +0.08(+0.74%)
Apr 26, 2023 10.66 10.74 10.38 10.48 126,989 -0.02(-0.18%)
Apr 25, 2023 10.87 10.93 10.49 10.50 157,426 -0.48(-4.33%)
Apr 24, 2023 11.00 11.18 10.94 10.97 106,692 -0.03(-0.26%)
Apr 21, 2023 11.10 11.18 10.99 11.00 217,043 -0.14(-1.22%)
Apr 20, 2023 11.16 11.22 11.04 11.14 130,241 -0.02(-0.17%)
Apr 19, 2023 11.09 11.38 11.05 11.16 262,296 +0.11(+0.97%)
Apr 18, 2023 11.31 11.31 11.01 11.05 174,292 -0.20(-1.81%)
Apr 17, 2023 11.12 11.30 11.04 11.25 241,852 +0.01(+0.09%)
Apr 14, 2023 11.74 11.78 11.20 11.24 157,750 -0.36(-3.09%)
Apr 13, 2023 11.74 11.74 11.58 11.60 183,133 -0.09(-0.75%)
Apr 12, 2023 11.71 11.83 11.67 11.69 185,323 +0.03(+0.25%)
Apr 11, 2023 11.79 11.82 11.62 11.66 152,979 -0.11(-0.95%)
Apr 10, 2023 11.80 11.94 11.74 11.77 220,609 -0.08(-0.65%)
Apr 06, 2023 11.64 11.89 11.64 11.85 208,010 +0.19(+1.65%)
Apr 05, 2023 11.64 11.74 11.61 11.66 212,422 -0.09(-0.74%)
Apr 04, 2023 11.82 11.82 11.50 11.74 261,129 -0.01(-0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.