UK markets closed

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.79-0.09 (-0.60%)
At close: 04:00PM EST
14.79 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202214.8214.8914.4014.7914.7977,900
01 Dec 202214.7614.9314.4814.8814.8899,400
30 Nov 202214.3414.6714.0914.6314.63167,000
29 Nov 202214.3814.4414.3214.3614.3651,400
28 Nov 202214.6414.6914.3614.4014.4078,100
25 Nov 202214.6914.7514.6214.6914.6923,000
23 Nov 202214.5314.6814.4814.6014.6075,400
22 Nov 202214.4814.6614.3914.6014.6078,700
21 Nov 202214.3014.5014.2114.4614.46117,500
18 Nov 202214.5314.5314.2614.2914.29122,300
17 Nov 202214.2714.4114.0214.2514.25129,400
16 Nov 202214.6014.6914.3514.4114.41146,800
15 Nov 202214.5014.7114.4614.6314.63132,100
14 Nov 202214.2114.5714.1614.3714.37110,300
11 Nov 202214.5414.5814.2114.2414.24115,300
10 Nov 202214.4814.7614.4614.5514.55150,200
09 Nov 202214.3214.4914.1314.1514.15149,700
08 Nov 202214.6414.6413.2214.3014.30124,500
07 Nov 202214.6414.9214.5814.6014.60133,700
04 Nov 202214.6014.7514.4714.6714.67227,700
03 Nov 202214.6814.7114.4714.5614.56106,200
02 Nov 202215.1415.1714.6714.7414.74182,500
01 Nov 202215.3315.5115.2015.2815.28160,500
31 Oct 202215.0115.5614.9515.2315.23489,800
28 Oct 202214.4815.1714.4415.1015.10258,000
27 Oct 202214.3714.9814.3714.6114.61222,300
26 Oct 202213.7414.2813.6814.2314.23300,800
25 Oct 202213.6613.7213.5813.6413.64159,900
24 Oct 202213.3313.6913.3313.6413.64208,700
21 Oct 202213.0013.3812.8213.2913.29240,800
20 Oct 202214.0814.1512.8712.9412.94421,000
19 Oct 202214.3314.4914.2014.3114.31168,500
18 Oct 202214.5614.6414.3714.4314.4389,200
17 Oct 202214.4514.5914.3914.4914.49119,000
14 Oct 202214.4214.5614.2414.2614.26100,800
13 Oct 202213.6614.4013.6414.3714.37138,400
12 Oct 202213.7813.9613.5613.7713.77183,600
11 Oct 202213.6313.8413.6213.7813.78138,200
11 Oct 20220.07 Dividend
10 Oct 202213.8613.8913.7413.7713.70135,600
07 Oct 202213.8413.9313.6413.7613.69158,800
06 Oct 202213.8413.9113.7513.8613.79112,000
05 Oct 202213.7613.9213.7113.8513.7891,200
04 Oct 202213.8814.0313.8813.9613.89137,100
03 Oct 202213.3813.8413.3813.7913.72196,400
30 Sept 202213.6113.7113.4113.4213.35182,200
29 Sept 202213.6813.6813.5513.6313.56163,900
28 Sept 202213.7713.9013.7113.7713.70116,300
27 Sept 202213.8513.9213.7213.7713.70187,600
26 Sept 202213.9614.1113.8313.8313.76155,000
23 Sept 202214.0814.0813.8514.0213.95147,000
22 Sept 202214.2314.4614.1314.1614.09208,800
21 Sept 202214.1914.2614.0314.0613.99143,400
20 Sept 202214.1814.1813.9414.1114.04128,200
19 Sept 202213.8414.2013.7814.1914.12137,600
16 Sept 202213.8013.8613.7113.8413.77698,900
15 Sept 202213.7313.9013.6713.8413.77125,400
14 Sept 202213.4913.7213.4913.7213.65159,100
13 Sept 202213.7013.7813.4713.5613.49184,600
12 Sept 202213.8513.9313.7813.8513.78112,500
09 Sept 202213.8413.8813.7613.8413.7781,800
08 Sept 202213.7313.8213.5913.7313.66137,300
07 Sept 202213.4513.7413.4213.7313.66131,300
06 Sept 202213.7813.7813.4413.5013.43130,800
02 Sept 202213.9013.9113.6113.6813.61117,500
01 Sept 202213.6013.7513.5713.7413.67118,500
31 Aug 202213.7613.8213.6213.6413.57173,400
30 Aug 202213.7513.9113.7113.7913.72162,000
29 Aug 202213.8113.8713.7513.8013.73147,700
26 Aug 202213.9713.9713.8713.9213.85122,700
25 Aug 202214.0714.0813.9313.9913.92118,300
24 Aug 202214.1314.1313.9614.0413.97155,300
23 Aug 202214.2414.2414.1214.1314.0697,000
22 Aug 202214.4714.4714.1214.2014.13153,200
19 Aug 202214.5514.5714.3314.5514.48187,100
18 Aug 202214.7414.7414.5714.5914.5270,600
17 Aug 202214.5914.7214.5614.7014.6373,400
16 Aug 202214.6714.7914.6714.7014.63129,300
15 Aug 202214.6314.7414.5414.7214.6582,800
12 Aug 202214.5714.7414.5514.7114.64103,400
11 Aug 202214.4914.5614.4114.5214.4586,000
10 Aug 202214.3814.4514.3214.3614.29100,000
09 Aug 202214.2014.2514.0314.2314.16118,600
08 Aug 202214.0514.2113.9914.1614.09199,600
05 Aug 202214.0514.1314.0314.0413.97134,100
04 Aug 202214.2514.2514.0114.0513.98132,400
03 Aug 202214.3114.3114.1414.2514.18118,100
02 Aug 202214.4614.4914.2114.2314.1672,900
01 Aug 202214.3914.6014.3514.5014.43198,400
29 Jul 202214.5414.5414.4314.5014.43175,400
28 Jul 202214.5014.5314.3814.4514.38129,700
27 Jul 202214.6314.6314.4214.5314.46186,300
26 Jul 202214.3614.5414.3414.4314.36199,300
25 Jul 202214.4914.6114.3814.3914.32138,700
22 Jul 202214.3014.3814.1814.3814.31131,700
21 Jul 202214.4514.5714.2614.3314.26154,800
20 Jul 202214.3314.5714.2914.5314.46114,000
19 Jul 202214.2614.5214.2614.4314.36138,400
18 Jul 202214.2314.3214.0914.1314.06109,100
15 Jul 202214.0914.2013.9714.1214.05143,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...