NASDAQ:HONE
HarborOne Bancorp Inc Stock Price (Quote)
$10.84
-0.0450 (-0.414%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.16 | $10.92 | Friday, 10th May 2024 HONE stock ended at $10.84. This is 0.414% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.02% from a day low at $10.81 to a day high of $10.92. |
| 90 days | $9.16 | $10.92 | |
| 52 weeks | $7.76 | $12.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $9.27 | $9.27 | $8.91 | $9.01 | 135 421 |
| Jun 16, 2023 | $9.54 | $9.54 | $9.10 | $9.27 | 359 269 |
| Jun 15, 2023 | $9.17 | $9.43 | $9.17 | $9.42 | 127 169 |
| Jun 14, 2023 | $9.52 | $9.54 | $9.00 | $9.22 | 137 527 |
| Jun 13, 2023 | $9.22 | $9.48 | $9.14 | $9.47 | 117 041 |
| Jun 12, 2023 | $9.33 | $9.43 | $9.00 | $9.14 | 127 575 |
| Jun 09, 2023 | $9.38 | $9.40 | $9.19 | $9.32 | 109 810 |
| Jun 08, 2023 | $9.52 | $9.52 | $9.21 | $9.38 | 131 516 |
| Jun 07, 2023 | $9.20 | $9.55 | $9.14 | $9.48 | 169 759 |
| Jun 06, 2023 | $8.63 | $9.30 | $8.63 | $9.12 | 155 367 |
| Jun 05, 2023 | $8.90 | $8.90 | $8.56 | $8.65 | 120 255 |
| Jun 02, 2023 | $8.57 | $8.94 | $8.50 | $8.93 | 140 312 |
| Jun 01, 2023 | $8.27 | $8.55 | $8.16 | $8.38 | 112 354 |
| May 31, 2023 | $8.27 | $8.30 | $8.10 | $8.20 | 153 699 |
| May 30, 2023 | $8.50 | $8.50 | $8.27 | $8.30 | 162 676 |
| May 26, 2023 | $8.48 | $8.54 | $8.33 | $8.49 | 96 598 |
| May 25, 2023 | $8.52 | $8.52 | $8.07 | $8.48 | 89 929 |
| May 24, 2023 | $8.49 | $8.70 | $8.49 | $8.52 | 157 178 |
| May 23, 2023 | $8.38 | $8.86 | $8.30 | $8.53 | 228 298 |
| May 22, 2023 | $8.11 | $8.48 | $8.01 | $8.38 | 210 343 |
| May 19, 2023 | $8.50 | $8.50 | $8.05 | $8.06 | 129 501 |
| May 18, 2023 | $8.37 | $8.43 | $8.29 | $8.41 | 134 400 |
| May 17, 2023 | $7.89 | $8.40 | $7.89 | $8.37 | 183 234 |
| May 16, 2023 | $7.90 | $7.99 | $7.76 | $7.77 | 188 540 |
| May 15, 2023 | $7.88 | $8.00 | $7.81 | $7.83 | 219 943 |
