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 |
| Sep 16, 2016 | $8.43 | $8.61 | $8.08 | $8.20 | 2 068 594 |
| Sep 15, 2016 | $8.40 | $8.62 | $8.40 | $8.50 | 245 651 |
| Sep 14, 2016 | $8.58 | $8.66 | $8.42 | $8.57 | 261 585 |
| Sep 13, 2016 | $8.53 | $8.65 | $8.42 | $8.60 | 193 460 |
| Sep 12, 2016 | $8.47 | $8.55 | $8.36 | $8.52 | 115 998 |
| Sep 09, 2016 | $8.41 | $8.45 | $8.36 | $8.44 | 111 276 |
| Sep 08, 2016 | $8.54 | $8.54 | $8.33 | $8.43 | 117 917 |
| Sep 07, 2016 | $8.52 | $8.61 | $8.32 | $8.61 | 212 121 |
| Sep 06, 2016 | $8.35 | $8.52 | $8.30 | $8.51 | 154 799 |
| Sep 02, 2016 | $8.33 | $8.37 | $8.24 | $8.35 | 46 151 |
| Sep 01, 2016 | $8.21 | $8.42 | $8.16 | $8.29 | 149 850 |
| Aug 31, 2016 | $8.26 | $8.26 | $8.08 | $8.21 | 81 156 |
| Aug 30, 2016 | $8.13 | $8.27 | $8.08 | $8.22 | 264 556 |
| Aug 29, 2016 | $7.96 | $8.21 | $7.94 | $8.08 | 293 395 |
| Aug 26, 2016 | $7.88 | $7.98 | $7.86 | $7.97 | 145 610 |
| Aug 25, 2016 | $7.86 | $7.94 | $7.86 | $7.88 | 56 185 |
| Aug 24, 2016 | $7.84 | $7.90 | $7.81 | $7.86 | 43 408 |
| Aug 23, 2016 | $7.81 | $7.91 | $7.81 | $7.85 | 78 637 |
| Aug 22, 2016 | $7.84 | $7.95 | $7.81 | $7.90 | 61 091 |
| Aug 19, 2016 | $7.80 | $7.86 | $7.78 | $7.79 | 71 843 |
| Aug 18, 2016 | $7.80 | $7.86 | $7.77 | $7.80 | 43 215 |
| Aug 17, 2016 | $7.82 | $7.83 | $7.76 | $7.79 | 91 629 |
| Aug 16, 2016 | $7.82 | $7.85 | $7.75 | $7.78 | 83 340 |
| Aug 15, 2016 | $7.83 | $7.88 | $7.81 | $7.83 | 57 002 |
| Aug 12, 2016 | $7.86 | $7.94 | $7.84 | $7.86 | 62 263 |
