UK Markets close in 4 hrs 18 mins

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.63-0.14 (-1.02%)
At close: 04:00PM EDT
13.63 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 202213.6813.6813.5513.6313.63163,900
28 Sept 202213.7713.9013.7113.7713.77116,300
27 Sept 202213.8513.9213.7213.7713.77187,600
26 Sept 202213.9614.1113.8313.8313.83155,000
23 Sept 202214.0814.0813.8514.0214.02147,000
22 Sept 202214.2314.4614.1314.1614.16208,800
21 Sept 202214.1914.2614.0314.0614.06143,400
20 Sept 202214.1814.1813.9414.1114.11128,200
19 Sept 202213.8414.2013.7814.1914.19137,600
16 Sept 202213.8013.8613.7113.8413.84698,900
15 Sept 202213.7313.9013.6713.8413.84125,400
14 Sept 202213.4913.7213.4913.7213.72159,100
13 Sept 202213.7013.7813.4713.5613.56184,600
12 Sept 202213.8513.9313.7813.8513.85112,500
09 Sept 202213.8413.8813.7613.8413.8481,800
08 Sept 202213.7313.8213.5913.7313.73137,300
07 Sept 202213.4513.7413.4213.7313.73131,300
06 Sept 202213.7813.7813.4413.5013.50130,800
02 Sept 202213.9013.9113.6113.6813.68117,500
01 Sept 202213.6013.7513.5713.7413.74118,500
31 Aug 202213.7613.8213.6213.6413.64173,400
30 Aug 202213.7513.9113.7113.7913.79162,000
29 Aug 202213.8113.8713.7513.8013.80147,700
26 Aug 202213.9713.9713.8713.9213.92122,700
25 Aug 202214.0714.0813.9313.9913.99118,300
24 Aug 202214.1314.1313.9614.0414.04155,300
23 Aug 202214.2414.2414.1214.1314.1397,000
22 Aug 202214.4714.4714.1214.2014.20153,200
19 Aug 202214.5514.5714.3314.5514.55187,100
18 Aug 202214.7414.7414.5714.5914.5970,600
17 Aug 202214.5914.7214.5614.7014.7073,400
16 Aug 202214.6714.7914.6714.7014.70129,300
15 Aug 202214.6314.7414.5414.7214.7282,800
12 Aug 202214.5714.7414.5514.7114.71103,400
11 Aug 202214.4914.5614.4114.5214.5286,000
10 Aug 202214.3814.4514.3214.3614.36100,000
09 Aug 202214.2014.2514.0314.2314.23118,600
08 Aug 202214.0514.2113.9914.1614.16199,600
05 Aug 202214.0514.1314.0314.0414.04134,100
04 Aug 202214.2514.2514.0114.0514.05132,400
03 Aug 202214.3114.3114.1414.2514.25118,100
02 Aug 202214.4614.4914.2114.2314.2372,900
01 Aug 202214.3914.6014.3514.5014.50198,400
29 Jul 202214.5414.5414.4314.5014.50175,400
28 Jul 202214.5014.5314.3814.4514.45129,700
27 Jul 202214.6314.6314.4214.5314.53186,300
26 Jul 202214.3614.5414.3414.4314.43199,300
25 Jul 202214.4914.6114.3814.3914.39138,700
22 Jul 202214.3014.3814.1814.3814.38131,700
21 Jul 202214.4514.5714.2614.3314.33154,800
20 Jul 202214.3314.5714.2914.5314.53114,000
19 Jul 202214.2614.5214.2614.4314.43138,400
18 Jul 202214.2314.3214.0914.1314.13109,100
15 Jul 202214.0914.2013.9714.1214.12143,000
14 Jul 202213.8113.9113.7813.8913.89133,400
13 Jul 202213.9513.9813.8013.9113.91126,500
12 Jul 202213.9614.0913.9613.9813.98115,100
11 Jul 202213.9914.0713.9314.0114.01138,400
08 Jul 202214.0714.1813.9714.0114.01103,300
07 Jul 202214.1514.3014.0214.0514.05119,300
06 Jul 202214.0714.1313.9714.0714.07189,000
05 Jul 202213.8714.1613.7914.1114.11176,200
01 Jul 202213.7814.1213.6914.0914.09260,200
30 Jun 202213.6313.8113.5613.7913.79159,500
29 Jun 202214.0414.0813.7713.7913.79182,200
28 Jun 202214.1414.2314.0014.0114.01207,800
27 Jun 202214.0014.2214.0014.0714.07265,200
24 Jun 202213.6914.0013.6913.9213.92479,200
23 Jun 202213.9114.1513.6413.7013.70218,200
22 Jun 202213.8914.1113.8913.9313.93196,200
21 Jun 202213.7914.0913.7014.0714.07171,100
17 Jun 202213.5113.7313.5113.6313.63275,200
16 Jun 202213.5513.8113.4313.5113.51230,200
15 Jun 202213.8013.9213.6113.7313.73249,700
14 Jun 202213.8113.9213.6313.6613.66235,500
13 Jun 202213.5113.9013.4513.6913.69205,900
10 Jun 202213.6813.7813.5513.6513.65177,200
09 Jun 202214.0114.1013.8413.8513.85179,100
08 Jun 202214.1314.1414.0214.0614.06105,500
07 Jun 202214.0814.2614.0814.2214.2285,300
06 Jun 202214.2314.2514.1114.1714.1777,300
03 Jun 202214.3614.4314.1014.1314.1386,800
02 Jun 202214.2714.4414.1214.4314.43110,400
01 Jun 202214.2314.3013.9714.2214.22364,800
31 May 202214.0314.3113.9914.2914.29211,100
27 May 202214.1114.1714.0614.1114.11132,300
26 May 202214.1614.1813.9514.1014.10190,200
25 May 202213.9214.1013.8814.0614.06156,400
24 May 202213.8113.9513.6513.9113.91194,600
23 May 202213.8413.9513.7313.8013.80153,300
20 May 202213.5013.6813.4113.6613.66165,800
19 May 202213.6913.6913.3713.4013.40208,100
18 May 202213.8313.8913.6113.6913.69151,600
17 May 202213.7513.9613.6813.9513.95200,700
16 May 202213.5513.7513.5213.5713.57135,700
13 May 202213.8213.8813.5813.6113.61145,500
12 May 202213.7313.8213.5713.8013.80144,200
11 May 202213.7513.9313.6913.7113.71125,300
10 May 202213.9814.1313.5913.7413.74150,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...