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 )

10.87 -0.15 (-1.36%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 (%)
May 31, 2017 10.01 10.17 9.975 10.08 44,826 +0.16(+1.66%)
May 30, 2017 10.25 10.56 9.852 9.919 44,832 -0.42(-4.08%)
May 26, 2017 10.04 10.40 10.04 10.34 56,917 +0.07(+0.65%)
May 25, 2017 10.30 10.42 10.22 10.27 54,145 +0.03(+0.25%)
May 24, 2017 10.38 10.44 10.13 10.25 28,927 -0.23(-2.16%)
May 23, 2017 10.29 10.48 10.04 10.47 43,032 +0.23(+2.26%)
May 22, 2017 10.20 10.25 10.15 10.24 23,148 -0.01(-0.05%)
May 19, 2017 10.30 10.31 10.20 10.25 50,440 -0.09(-0.85%)
May 18, 2017 10.44 10.44 10.28 10.34 37,076 -0.04(-0.40%)
May 17, 2017 10.50 10.50 10.28 10.38 76,077 -0.32(-3.03%)
May 16, 2017 10.61 10.76 10.43 10.70 29,435 +0.12(+1.17%)
May 15, 2017 10.41 10.62 10.41 10.58 26,168 +0.08(+0.78%)
May 12, 2017 10.56 10.56 10.48 10.49 25,225 -0.17(-1.59%)
May 11, 2017 10.65 10.75 10.44 10.66 41,114 -0.07(-0.62%)
May 10, 2017 10.65 10.86 10.58 10.73 40,514 -0.02(-0.14%)
May 09, 2017 10.83 10.92 10.71 10.75 43,748 -0.11(-0.99%)
May 08, 2017 10.85 10.94 10.83 10.85 16,659 -0.03(-0.28%)
May 05, 2017 10.74 10.92 10.67 10.89 40,948 +0.03(+0.28%)
May 04, 2017 10.87 10.92 10.76 10.85 11,806 +0.07(+0.62%)
May 03, 2017 10.59 10.98 10.19 10.79 53,001 +0.15(+1.40%)
May 02, 2017 10.50 10.74 10.49 10.64 26,129 -0.07(-0.62%)
May 01, 2017 10.72 10.81 10.66 10.71 41,361 +0.01(+0.05%)
Apr 28, 2017 10.75 10.76 10.67 10.70 38,355 -0.08(-0.72%)
Apr 27, 2017 10.91 10.97 10.77 10.78 59,239 -0.13(-1.18%)
Apr 26, 2017 10.46 11.02 10.46 10.91 129,291 +0.40(+3.82%)
Apr 25, 2017 10.28 10.53 10.21 10.50 143,059 +0.23(+2.25%)
Apr 24, 2017 10.26 10.28 10.11 10.27 59,739 +0.01(+0.10%)
Apr 21, 2017 10.03 10.28 10.03 10.26 65,627 +0.19(+1.84%)
Apr 20, 2017 10.00 10.08 9.939 10.08 64,771 +0.12(+1.19%)
Apr 19, 2017 10.18 10.18 9.924 9.960 32,722 +0.01(+0.10%)
Apr 18, 2017 9.909 10.05 9.722 9.950 36,175 -0.07(-0.67%)
Apr 17, 2017 9.698 10.03 9.688 10.02 62,006 +0.36(+3.73%)
Apr 13, 2017 9.683 9.708 9.636 9.657 45,585 -0.07(-0.74%)
Apr 12, 2017 9.832 9.832 9.657 9.729 29,461 -0.13(-1.30%)
Apr 11, 2017 9.559 9.950 9.544 9.857 65,245 +0.29(+3.01%)
Apr 10, 2017 9.611 9.654 9.518 9.569 33,216 -0.01(-0.05%)
Apr 07, 2017 9.508 9.616 9.482 9.575 31,702 +0.02(+0.22%)
Apr 06, 2017 9.564 9.590 9.477 9.554 48,307 +0.03(+0.27%)
Apr 05, 2017 9.914 9.914 9.462 9.528 55,365 -0.23(-2.37%)
Apr 04, 2017 9.693 9.765 9.652 9.760 34,037 +0.05(+0.53%)
Apr 03, 2017 9.816 9.816 9.605 9.708 50,125 -0.05(-0.53%)
Mar 31, 2017 9.760 9.780 9.734 9.760 97,026 +0.01(+0.05%)
Mar 30, 2017 9.513 9.862 9.410 9.754 86,384 +0.27(+2.87%)
Mar 29, 2017 9.487 9.503 9.410 9.482 24,810 -0.07(-0.70%)
Mar 28, 2017 9.451 9.554 8.891 9.549 37,526 +0.02(+0.22%)
Mar 27, 2017 9.384 9.569 9.174 9.528 51,973 +0.05(+0.49%)
Mar 24, 2017 9.549 9.554 9.405 9.482 26,373 -0.04(-0.38%)
Mar 23, 2017 9.384 9.595 9.379 9.518 30,772 +0.15(+1.65%)
Mar 22, 2017 9.379 9.451 9.277 9.364 70,293 -0.02(-0.16%)
Mar 21, 2017 9.842 9.842 9.379 9.379 69,900 -0.41(-4.15%)
Mar 20, 2017 9.796 9.862 9.652 9.785 37,619 -0.07(-0.73%)
Mar 17, 2017 9.559 9.939 9.518 9.857 247,465 +0.24(+2.46%)
Mar 16, 2017 9.497 9.647 9.467 9.621 28,671 +0.09(+0.97%)
Mar 15, 2017 9.644 9.760 9.503 9.528 63,965 -0.05(-0.54%)
Mar 14, 2017 9.569 9.703 9.482 9.580 28,060 -0.07(-0.69%)
Mar 13, 2017 9.513 9.739 9.513 9.647 57,735 +0.09(+0.91%)
Mar 10, 2017 9.760 9.760 9.528 9.559 62,391 -0.11(-1.17%)
Mar 09, 2017 9.667 9.698 9.636 9.672 55,009 -0.01(-0.11%)
Mar 08, 2017 9.821 9.857 9.662 9.683 83,878 -0.07(-0.74%)
Mar 07, 2017 9.842 9.981 9.688 9.754 104,604 -0.12(-1.25%)
Mar 06, 2017 9.858 9.893 9.796 9.878 45,396 -0.06(-0.62%)
Mar 03, 2017 10.19 10.19 9.924 9.939 41,962 -0.07(-0.72%)
Mar 02, 2017 10.22 10.22 9.986 10.01 36,133 -0.25(-2.40%)
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.