UK markets close in 3 hours 28 minutes

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.78-0.02 (-0.19%)
At close: 04:00PM EDT
10.78 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Apr 20240.08 Dividend
08 Apr 20249.769.919.769.839.75153,500
05 Apr 20249.759.919.709.769.68168,400
04 Apr 202410.0410.149.739.769.68300,100
03 Apr 202410.0310.149.979.989.90122,100
02 Apr 202410.2510.3110.0110.0910.01110,000
01 Apr 202410.6110.6110.2910.3610.28116,500
28 Mar 202410.5210.7510.5210.6610.57181,000
27 Mar 202410.1410.5210.1410.5210.43118,500
26 Mar 202410.2110.2810.0610.0810.0094,800
25 Mar 202410.1310.2510.1310.1610.0894,400
22 Mar 202410.5010.5110.1410.1610.08158,500
21 Mar 202410.1610.5210.0810.5010.41335,300
20 Mar 20249.7610.209.6810.0810.00325,200
19 Mar 20249.859.979.799.799.71114,700
18 Mar 20249.9910.099.859.859.77157,200
15 Mar 20249.8110.059.8110.019.93375,100
14 Mar 20249.9910.039.769.819.73205,700
13 Mar 20249.9910.179.9710.019.93206,600
12 Mar 202410.2110.2110.0010.039.9593,600
11 Mar 202410.2010.3110.1810.2010.12125,000
08 Mar 202410.2510.3710.2110.2710.19187,400
07 Mar 202410.3910.5210.1510.1810.1091,800
06 Mar 202410.2410.3910.0310.2710.19144,200
05 Mar 20249.9110.309.8710.2410.16154,400
04 Mar 202410.0810.279.929.959.87124,000
01 Mar 202410.0910.359.9810.069.98248,800
29 Feb 202410.2910.4210.1210.1810.10162,400
28 Feb 202410.1810.2910.1110.1310.05189,100
27 Feb 202410.2010.3110.1910.2610.18114,800
26 Feb 202410.2210.3410.0910.1710.09161,100
23 Feb 202410.0910.3410.0110.2910.21270,400
22 Feb 202410.2110.2610.0110.0810.00168,500
21 Feb 202410.2810.4510.2010.2510.17105,000
20 Feb 202410.3310.4710.2810.3110.23139,000
16 Feb 202410.5410.5910.4010.4710.38137,300
15 Feb 202410.2710.7010.2110.6010.51166,200
14 Feb 202410.2010.2710.0410.1910.11176,100
13 Feb 202410.3210.3910.0210.079.99181,700
12 Feb 202410.4210.7010.4210.6310.54146,400
09 Feb 202410.3510.4910.2610.4010.32155,700
08 Feb 202410.3510.4410.3010.3510.27122,300
07 Feb 202410.5810.7810.2610.3510.27161,600
06 Feb 202410.6110.7510.5210.5610.47135,700
05 Feb 202410.6810.7610.5810.5910.50176,000
02 Feb 202410.9010.9810.7410.7710.68137,000
01 Feb 202410.9911.2210.6011.0110.92214,900
31 Jan 202411.4311.6610.9210.9210.83305,400
30 Jan 202411.9412.0311.5811.6111.52121,300
29 Jan 202411.9012.1011.8312.0911.99118,100
26 Jan 202411.9412.0211.8311.9511.8590,700
25 Jan 202412.0012.0011.5111.8311.73136,000
24 Jan 202411.8211.9811.8111.9811.8885,200
23 Jan 202411.9011.9211.7111.7511.65101,100
22 Jan 202411.5511.8211.5511.8211.7295,700
19 Jan 202411.3111.4911.2011.4911.40101,500
18 Jan 202411.3011.3011.0711.2111.12156,500
17 Jan 202411.2011.6111.1911.2511.1694,900
16 Jan 202411.5111.7211.3611.3811.29104,200
12 Jan 202411.8811.9611.5611.6611.5761,300
11 Jan 202411.8411.8511.6111.8011.7092,600
10 Jan 202411.8111.9311.7211.8711.7792,800
09 Jan 202411.8612.0111.7911.8711.7785,000
08 Jan 202412.0012.0311.9012.0011.9078,400
05 Jan 202411.9112.1811.9112.0311.93180,600
04 Jan 202412.0112.0611.8112.0111.91104,500
03 Jan 202412.1412.1411.8211.9411.84226,600
03 Jan 20240.075 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...