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 |
| Nov 09, 2023 | $10.20 | $10.36 | $10.13 | $10.31 | 118 637 |
| Nov 08, 2023 | $10.35 | $10.36 | $10.01 | $10.13 | 70 453 |
| Nov 07, 2023 | $10.49 | $10.49 | $10.20 | $10.30 | 102 717 |
| Nov 06, 2023 | $10.52 | $10.59 | $10.32 | $10.48 | 126 034 |
| Nov 03, 2023 | $10.33 | $10.73 | $10.32 | $10.47 | 196 280 |
| Nov 02, 2023 | $9.87 | $10.29 | $9.87 | $10.28 | 163 950 |
| Nov 01, 2023 | $9.80 | $9.84 | $9.59 | $9.73 | 154 138 |
| Oct 31, 2023 | $9.87 | $9.88 | $9.73 | $9.84 | 111 790 |
| Oct 30, 2023 | $9.96 | $10.14 | $9.82 | $9.87 | 135 084 |
| Oct 27, 2023 | $10.24 | $10.24 | $9.77 | $9.83 | 171 350 |
| Oct 26, 2023 | $9.70 | $10.25 | $9.70 | $10.24 | 306 163 |
| Oct 25, 2023 | $9.50 | $9.84 | $9.45 | $9.71 | 239 572 |
| Oct 24, 2023 | $9.46 | $9.53 | $9.21 | $9.53 | 158 615 |
| Oct 23, 2023 | $9.14 | $9.41 | $9.14 | $9.28 | 293 228 |
| Oct 20, 2023 | $9.62 | $9.67 | $9.17 | $9.20 | 171 458 |
| Oct 19, 2023 | $9.52 | $9.76 | $9.52 | $9.59 | 68 896 |
| Oct 18, 2023 | $9.75 | $9.79 | $9.53 | $9.53 | 104 443 |
| Oct 17, 2023 | $9.61 | $9.90 | $9.60 | $9.83 | 151 830 |
| Oct 16, 2023 | $9.51 | $9.69 | $9.51 | $9.61 | 96 904 |
| Oct 13, 2023 | $9.70 | $9.73 | $9.39 | $9.41 | 71 390 |
| Oct 12, 2023 | $9.83 | $9.83 | $9.31 | $9.74 | 110 701 |
| Oct 11, 2023 | $9.87 | $9.97 | $9.75 | $9.85 | 54 650 |
| Oct 10, 2023 | $9.77 | $9.87 | $9.74 | $9.81 | 91 164 |
| Oct 09, 2023 | $9.62 | $9.81 | $9.62 | $9.73 | 74 737 |
| Oct 06, 2023 | $9.61 | $9.80 | $9.52 | $9.66 | 81 720 |
