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 |
| Jul 26, 2023 | $10.04 | $10.61 | $10.04 | $10.44 | 145 198 |
| Jul 25, 2023 | $9.96 | $10.16 | $9.87 | $9.90 | 113 636 |
| Jul 24, 2023 | $9.82 | $10.20 | $9.82 | $10.18 | 102 139 |
| Jul 21, 2023 | $9.87 | $9.88 | $9.73 | $9.82 | 100 996 |
| Jul 20, 2023 | $9.90 | $9.95 | $9.60 | $9.85 | 118 093 |
| Jul 19, 2023 | $9.86 | $10.03 | $9.86 | $9.95 | 110 064 |
| Jul 18, 2023 | $9.48 | $9.85 | $9.48 | $9.81 | 93 926 |
| Jul 17, 2023 | $9.31 | $9.57 | $9.31 | $9.49 | 103 524 |
| Jul 14, 2023 | $9.38 | $9.38 | $9.14 | $9.32 | 96 742 |
| Jul 13, 2023 | $9.28 | $9.46 | $9.21 | $9.34 | 130 842 |
| Jul 12, 2023 | $9.20 | $9.32 | $9.13 | $9.22 | 106 433 |
| Jul 11, 2023 | $9.02 | $9.12 | $8.89 | $9.08 | 94 550 |
| Jul 10, 2023 | $9.02 | $9.33 | $9.02 | $9.11 | 126 407 |
| Jul 07, 2023 | $8.82 | $9.17 | $8.82 | $9.05 | 265 212 |
| Jul 06, 2023 | $8.97 | $8.97 | $8.67 | $8.89 | 217 713 |
| Jul 05, 2023 | $9.17 | $9.31 | $8.93 | $9.09 | 177 249 |
| Jul 03, 2023 | $8.76 | $8.91 | $8.73 | $8.91 | 68 007 |
| Jun 30, 2023 | $8.95 | $8.95 | $8.66 | $8.68 | 92 548 |
| Jun 29, 2023 | $8.75 | $9.00 | $8.75 | $8.89 | 106 919 |
| Jun 28, 2023 | $8.85 | $8.78 | $8.59 | $8.73 | 97 579 |
| Jun 27, 2023 | $8.74 | $8.92 | $8.66 | $8.76 | 144 384 |
| Jun 26, 2023 | $9.13 | $9.14 | $8.68 | $8.74 | 217 883 |
| Jun 23, 2023 | $8.62 | $9.35 | $8.62 | $9.13 | 805 576 |
| Jun 22, 2023 | $8.86 | $8.86 | $8.61 | $8.71 | 143 376 |
| Jun 21, 2023 | $8.98 | $9.02 | $8.83 | $8.91 | 120 255 |
