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 |
| Aug 11, 2016 | $7.98 | $7.98 | $7.86 | $7.88 | 53 417 |
| Aug 10, 2016 | $7.97 | $7.98 | $7.86 | $7.89 | 67 081 |
| Aug 09, 2016 | $7.98 | $8.04 | $7.86 | $7.96 | 84 580 |
| Aug 08, 2016 | $7.99 | $8.16 | $7.86 | $7.92 | 251 611 |
| Aug 05, 2016 | $7.74 | $7.94 | $7.74 | $7.84 | 137 917 |
| Aug 04, 2016 | $7.52 | $7.71 | $7.52 | $7.71 | 178 861 |
| Aug 03, 2016 | $7.45 | $7.55 | $7.45 | $7.54 | 78 104 |
| Aug 02, 2016 | $7.49 | $7.49 | $7.44 | $7.44 | 71 335 |
| Aug 01, 2016 | $7.46 | $7.54 | $7.42 | $7.47 | 162 629 |
| Jul 29, 2016 | $7.57 | $7.58 | $7.44 | $7.47 | 288 846 |
| Jul 28, 2016 | $7.55 | $7.55 | $7.44 | $7.48 | 79 610 |
| Jul 27, 2016 | $7.35 | $7.61 | $7.35 | $7.44 | 260 113 |
| Jul 26, 2016 | $7.35 | $7.35 | $7.32 | $7.34 | 176 978 |
| Jul 25, 2016 | $7.26 | $7.33 | $7.25 | $7.31 | 447 549 |
| Jul 22, 2016 | $7.25 | $7.28 | $7.25 | $7.26 | 116 680 |
| Jul 21, 2016 | $7.24 | $7.34 | $7.24 | $7.28 | 187 938 |
| Jul 20, 2016 | $7.26 | $7.30 | $7.25 | $7.26 | 145 065 |
| Jul 19, 2016 | $7.27 | $7.34 | $7.25 | $7.26 | 116 869 |
| Jul 18, 2016 | $7.35 | $7.35 | $7.25 | $7.30 | 113 661 |
| Jul 15, 2016 | $7.20 | $7.35 | $7.19 | $7.34 | 591 115 |
| Jul 14, 2016 | $7.13 | $7.21 | $7.13 | $7.20 | 276 699 |
| Jul 13, 2016 | $7.09 | $7.19 | $7.09 | $7.15 | 524 725 |
| Jul 12, 2016 | $7.10 | $7.12 | $7.08 | $7.09 | 524 759 |
| Jul 11, 2016 | $7.10 | $7.15 | $7.06 | $7.08 | 542 785 |
| Jul 08, 2016 | $7.10 | $7.10 | $7.03 | $7.06 | 729 790 |
