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 30, 2023 | $9.74 | $9.79 | $9.60 | $9.63 | 114 271 |
| Aug 29, 2023 | $9.77 | $9.85 | $9.63 | $9.76 | 92 531 |
| Aug 28, 2023 | $9.57 | $9.79 | $9.57 | $9.77 | 77 997 |
| Aug 25, 2023 | $9.81 | $9.83 | $9.53 | $9.55 | 80 086 |
| Aug 24, 2023 | $9.75 | $9.99 | $9.72 | $9.80 | 109 685 |
| Aug 23, 2023 | $9.82 | $9.88 | $9.78 | $9.81 | 88 291 |
| Aug 22, 2023 | $9.89 | $9.95 | $9.75 | $9.81 | 211 642 |
| Aug 21, 2023 | $9.99 | $10.06 | $9.87 | $9.88 | 106 993 |
| Aug 18, 2023 | $9.90 | $10.13 | $9.88 | $9.99 | 101 264 |
| Aug 17, 2023 | $9.64 | $10.02 | $9.64 | $10.00 | 145 582 |
| Aug 16, 2023 | $9.68 | $9.91 | $9.45 | $9.61 | 163 152 |
| Aug 15, 2023 | $9.90 | $10.05 | $9.66 | $9.67 | 113 292 |
| Aug 14, 2023 | $10.17 | $10.17 | $9.96 | $10.02 | 88 548 |
| Aug 11, 2023 | $10.19 | $10.31 | $10.17 | $10.23 | 121 927 |
| Aug 10, 2023 | $10.38 | $10.58 | $10.16 | $10.19 | 151 768 |
| Aug 09, 2023 | $10.47 | $10.51 | $10.35 | $10.36 | 75 708 |
| Aug 08, 2023 | $10.38 | $10.51 | $10.11 | $10.47 | 86 176 |
| Aug 07, 2023 | $10.50 | $10.65 | $10.47 | $10.54 | 79 846 |
| Aug 04, 2023 | $10.47 | $10.63 | $10.35 | $10.43 | 84 086 |
| Aug 03, 2023 | $10.29 | $10.60 | $10.29 | $10.53 | 79 557 |
| Aug 02, 2023 | $10.27 | $10.62 | $10.25 | $10.39 | 135 716 |
| Aug 01, 2023 | $10.43 | $10.50 | $10.27 | $10.44 | 90 210 |
| Jul 31, 2023 | $10.48 | $10.66 | $10.46 | $10.49 | 109 816 |
| Jul 28, 2023 | $10.46 | $10.77 | $10.46 | $10.53 | 84 874 |
| Jul 27, 2023 | $10.52 | $10.56 | $10.32 | $10.43 | 168 628 |
