UK Markets closed

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.58+0.01 (+0.07%)
At close: 04:00PM EDT
13.58 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.8814.0013.4513.5813.58181,500
25 Jul 202413.5013.7413.3413.5713.57201,900
24 Jul 202413.3613.6213.1413.1813.18178,900
23 Jul 202412.9113.5012.7613.3713.37166,500
22 Jul 202412.5813.1012.4513.0313.03122,300
19 Jul 202412.6412.8412.5312.6012.60175,500
18 Jul 202412.8113.0512.5512.6112.61165,600
17 Jul 202412.6613.0412.6612.9512.95171,800
16 Jul 202412.0612.8012.0612.7912.79194,100
15 Jul 202411.7312.2011.7312.0612.06185,700
12 Jul 202411.6911.8311.4811.6711.67129,700
11 Jul 202411.2111.5911.2011.5811.58212,400
10 Jul 202410.7911.0010.7110.9910.9979,600
09 Jul 202410.7110.8410.6810.8410.8454,900
08 Jul 202410.8010.8810.6710.7410.7484,300
05 Jul 202410.8410.8810.6810.6910.6974,900
03 Jul 202411.0511.0710.8410.8410.8456,900
02 Jul 202410.9511.0810.9411.0711.0773,900
01 Jul 202411.1211.1310.9110.9110.91102,200
28 Jun 202410.9711.1710.8811.1311.13418,000
27 Jun 202410.4810.8710.3810.8610.86158,300
26 Jun 202410.2210.5110.2210.4510.4599,300
25 Jun 202410.3710.4310.2810.3010.30101,000
24 Jun 202410.3210.5310.2510.4310.4397,500
21 Jun 202410.2810.3810.2710.3110.31216,900
20 Jun 202410.3010.4210.2710.2810.2852,000
18 Jun 202410.3910.4410.3310.3910.3992,900
17 Jun 202410.1710.4010.1210.3710.3765,500
14 Jun 202410.3210.3210.1510.2310.2373,100
13 Jun 202410.6710.6710.3210.4310.4369,700
12 Jun 202410.6110.9310.5210.6910.69172,600
11 Jun 202410.1510.3210.1010.2910.29106,300
10 Jun 202410.2210.2710.0410.2410.24108,400
07 Jun 202410.2110.5810.2010.3310.33117,000
06 Jun 202410.1510.3210.1010.2910.2992,000
05 Jun 202410.1310.4110.0010.1510.1581,900
04 Jun 202410.1210.1910.0010.0610.0660,300
03 Jun 202410.5110.5110.1910.2210.2263,000
31 May 202410.3910.4810.3710.4110.41139,900
30 May 202410.1610.4110.0710.3310.33125,200
29 May 202410.0410.049.879.949.9474,900
28 May 202410.4910.4910.1610.1910.1973,600
24 May 202410.6410.7210.4310.4910.4987,200
23 May 202410.7810.7910.4810.5710.5794,200
22 May 202410.7410.8410.7210.7810.78141,800
21 May 202410.6910.8210.6810.8010.8094,600
20 May 202411.0111.0110.7210.7210.72121,000
17 May 202410.9811.0810.9511.0211.02119,600
16 May 202410.8610.9710.8210.9410.94125,500
15 May 202410.9210.9210.7810.8710.87102,000
14 May 202410.8711.0010.6810.7910.7995,100
13 May 202410.9110.9510.7110.7210.72112,500
10 May 202410.8910.9210.8110.8410.8497,000
09 May 202410.7710.9010.7310.8810.88117,600
08 May 202410.5010.7810.4610.7710.7793,900
07 May 202410.5710.7310.5710.5910.59107,300
06 May 202410.7110.7310.4810.5210.52156,300
03 May 202410.5110.7410.5010.6010.60118,300
02 May 202410.4910.5710.4510.5110.5193,800
01 May 202410.1410.5810.0610.4510.45137,800
30 Apr 202410.2310.2810.0610.1310.13177,800
29 Apr 202410.2710.4010.0610.3610.36316,300
26 Apr 202410.2210.5210.2210.2610.26260,000
25 Apr 202410.1410.489.9910.2310.23326,500
24 Apr 20249.9410.089.8610.0510.05130,600
23 Apr 20249.7710.159.7710.0510.05137,800
22 Apr 20249.799.899.749.779.77163,000
19 Apr 20249.319.769.319.759.75183,200
18 Apr 20249.189.369.159.359.35177,800
17 Apr 20249.249.409.179.189.18152,000
16 Apr 20249.299.369.179.189.18135,200
15 Apr 20249.509.629.309.339.33105,300
12 Apr 20249.259.459.229.449.44135,800
11 Apr 20249.299.419.249.319.31205,900
10 Apr 20249.589.619.169.309.30272,000
09 Apr 20249.799.899.739.829.82121,500
08 Apr 20249.769.919.769.839.83153,500
05 Apr 20249.759.919.709.769.76168,400
04 Apr 202410.0410.149.739.769.76300,100
03 Apr 202410.0310.149.979.989.98122,100
02 Apr 202410.2510.3110.0110.0910.09110,000
01 Apr 202410.6110.6110.2910.3610.36116,500
28 Mar 202410.5210.7510.5210.6610.66181,000
27 Mar 202410.1410.5210.1410.5210.52118,500
26 Mar 202410.2110.2810.0610.0810.0894,800
25 Mar 202410.1310.2510.1310.1610.1694,400
22 Mar 202410.5010.5110.1410.1610.16158,500
21 Mar 202410.1610.5210.0810.5010.50335,300
20 Mar 20249.7610.209.6810.0810.08325,200
19 Mar 20249.859.979.799.799.79114,700
18 Mar 20249.9910.099.859.859.85157,200
15 Mar 20249.8110.059.8110.0110.01375,100
14 Mar 20249.9910.039.769.819.81205,700
13 Mar 20249.9910.179.9710.0110.01206,600
12 Mar 202410.2110.2110.0010.0310.0393,600
11 Mar 202410.2010.3110.1810.2010.20125,000
08 Mar 202410.2510.3710.2110.2710.27187,400
07 Mar 202410.3910.5210.1510.1810.1891,800
06 Mar 202410.2410.3910.0310.2710.27144,200
05 Mar 20249.9110.309.8710.2410.24154,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...