NASDAQ:HONE
HarborOne Bancorp Inc Stock Price (Quote)
$10.26
+0.0300 (+0.293%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.16 | $10.75 | Friday, 26th Apr 2024 HONE stock ended at $10.26. This is 0.293% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $10.22 to a day high of $10.51. |
| 90 days | $9.16 | $12.10 | |
| 52 weeks | $7.51 | $12.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $10.22 | $10.51 | $10.22 | $10.26 | 253 246 |
| Apr 25, 2024 | $10.14 | $10.47 | $9.99 | $10.23 | 313 888 |
| Apr 24, 2024 | $9.94 | $10.08 | $9.87 | $10.05 | 127 810 |
| Apr 23, 2024 | $9.77 | $10.14 | $9.77 | $10.05 | 137 815 |
| Apr 22, 2024 | $9.79 | $9.89 | $9.74 | $9.77 | 157 315 |
| Apr 19, 2024 | $9.31 | $9.76 | $9.31 | $9.75 | 176 510 |
| Apr 18, 2024 | $9.18 | $9.37 | $9.16 | $9.35 | 164 383 |
| Apr 17, 2024 | $9.24 | $9.40 | $9.17 | $9.18 | 149 707 |
| Apr 16, 2024 | $9.29 | $9.36 | $9.17 | $9.18 | 134 336 |
| Apr 15, 2024 | $9.50 | $9.62 | $9.30 | $9.33 | 101 877 |
| Apr 12, 2024 | $9.25 | $9.45 | $9.22 | $9.44 | 134 632 |
| Apr 11, 2024 | $9.29 | $9.41 | $9.24 | $9.31 | 196 385 |
| Apr 10, 2024 | $9.58 | $9.61 | $9.16 | $9.30 | 269 490 |
| Apr 09, 2024 | $9.79 | $9.89 | $9.73 | $9.82 | 120 229 |
| Apr 08, 2024 | $9.76 | $9.91 | $9.76 | $9.83 | 150 302 |
| Apr 05, 2024 | $9.75 | $9.90 | $9.71 | $9.76 | 166 027 |
| Apr 04, 2024 | $10.04 | $10.14 | $9.73 | $9.76 | 293 921 |
| Apr 03, 2024 | $10.03 | $10.14 | $9.97 | $9.98 | 117 803 |
| Apr 02, 2024 | $10.25 | $10.31 | $10.01 | $10.09 | 105 331 |
| Apr 01, 2024 | $10.61 | $10.61 | $10.29 | $10.36 | 111 825 |
| Mar 28, 2024 | $10.62 | $10.75 | $10.55 | $10.66 | 172 059 |
| Mar 27, 2024 | $10.14 | $10.52 | $10.14 | $10.52 | 113 394 |
| Mar 26, 2024 | $10.21 | $10.25 | $10.06 | $10.08 | 91 794 |
| Mar 25, 2024 | $10.13 | $10.25 | $10.13 | $10.16 | 91 100 |
| Mar 22, 2024 | $10.50 | $10.51 | $10.15 | $10.16 | 152 220 |
