Yahoo

Mail

UK Markets open in 6 hrs 28 mins

NIKKEI 225
29,683.09
+84.43(+0.29%)
HANG SENG
25,319.72
-330.36(-1.29%)
GOLD FUTURES
1,861.20
-0.20(-0.01%)
DOW
35,870.95
-60.10(-0.17%)
BTC-GBP
43,280.29
+2,210.48(+5.38%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.92+0.05 (+0.34%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	14.38	14.64	14.02	14.22	14.22	193,400
24 Nov 2021	14.80	15.00	14.80	14.82	14.82	66,700
23 Nov 2021	14.89	15.11	14.82	14.91	14.91	88,000
22 Nov 2021	14.95	15.16	14.85	14.85	14.85	110,700
19 Nov 2021	14.83	14.98	14.68	14.77	14.77	116,700
18 Nov 2021	14.84	14.95	14.82	14.92	14.92	106,300
17 Nov 2021	14.84	14.88	14.78	14.87	14.87	95,500
16 Nov 2021	14.96	15.05	14.83	14.92	14.92	87,000
15 Nov 2021	14.96	14.96	14.84	14.96	14.96	92,400
12 Nov 2021	15.03	15.04	14.80	14.90	14.90	47,100
11 Nov 2021	15.05	15.13	14.93	15.04	15.04	50,400
10 Nov 2021	15.05	15.23	15.01	15.05	15.05	66,400
09 Nov 2021	15.06	15.13	14.94	15.11	15.11	80,500
08 Nov 2021	15.18	15.28	14.87	15.10	15.10	86,500
05 Nov 2021	15.06	15.24	14.82	15.15	15.15	105,000
04 Nov 2021	14.91	14.95	14.70	14.90	14.90	119,100
03 Nov 2021	14.65	15.02	14.65	14.91	14.91	122,300
02 Nov 2021	14.86	14.96	14.66	14.69	14.69	134,900
01 Nov 2021	14.43	14.87	14.24	14.86	14.86	165,300
29 Oct 2021	14.31	14.43	14.28	14.37	14.37	140,800
28 Oct 2021	13.99	14.35	13.99	14.30	14.30	114,200
27 Oct 2021	14.05	14.10	13.93	13.99	13.99	118,300
26 Oct 2021	14.43	14.48	14.13	14.13	14.13	190,900
25 Oct 2021	14.39	14.39	14.26	14.33	14.33	149,800
22 Oct 2021	14.39	14.49	14.28	14.36	14.36	59,600
21 Oct 2021	14.40	14.53	14.35	14.41	14.41	121,000
20 Oct 2021	14.16	14.45	14.16	14.45	14.45	96,000
19 Oct 2021	14.19	14.21	14.08	14.19	14.19	106,700
18 Oct 2021	14.12	14.24	14.09	14.16	14.16	52,600
15 Oct 2021	14.34	14.35	14.14	14.15	14.15	134,200
14 Oct 2021	14.18	14.18	14.02	14.14	14.14	162,100
13 Oct 2021	14.16	14.16	13.92	14.03	14.03	74,400
12 Oct 2021	14.03	14.17	13.90	14.15	14.15	101,200
11 Oct 2021	14.15	14.22	14.02	14.03	14.03	66,900
08 Oct 2021	14.19	14.23	14.13	14.15	14.15	75,800
07 Oct 2021	14.23	14.24	14.14	14.23	14.23	170,800
06 Oct 2021	13.98	14.10	13.83	14.06	14.06	116,100
05 Oct 2021	14.33	14.38	14.10	14.13	14.13	207,800
04 Oct 2021	14.26	14.39	14.20	14.27	14.27	123,000
01 Oct 2021	14.04	14.31	14.01	14.20	14.20	115,500
30 Sept 2021	14.15	14.18	14.00	14.04	14.04	119,800
29 Sept 2021	13.96	14.09	13.85	14.08	14.08	80,900
28 Sept 2021	14.18	14.29	13.91	13.94	13.94	154,000
27 Sept 2021	13.82	14.35	13.82	14.12	14.12	215,500
24 Sept 2021	13.52	13.78	13.52	13.72	13.72	84,400
23 Sept 2021	13.48	13.77	13.39	13.58	13.58	184,700
22 Sept 2021	13.15	13.37	13.15	13.27	13.27	118,400
21 Sept 2021	13.34	13.34	13.06	13.09	13.09	128,300
20 Sept 2021	13.12	13.31	12.99	13.27	13.27	367,800
17 Sept 2021	13.28	13.44	13.16	13.31	13.31	1,272,800
16 Sept 2021	13.25	13.29	13.08	13.10	13.10	226,600
15 Sept 2021	13.21	13.34	13.16	13.21	13.21	148,300
14 Sept 2021	13.49	13.56	13.14	13.20	13.20	287,800
13 Sept 2021	13.42	13.50	13.23	13.49	13.49	209,600
10 Sept 2021	13.66	13.66	13.27	13.30	13.30	186,900
09 Sept 2021	13.72	13.88	13.60	13.60	13.60	160,700
08 Sept 2021	13.95	14.04	13.71	13.75	13.75	126,400
07 Sept 2021	14.14	14.26	13.97	13.99	13.99	175,800
03 Sept 2021	14.11	14.20	14.04	14.14	14.14	132,000
02 Sept 2021	13.98	14.27	13.98	14.13	14.13	170,900
01 Sept 2021	14.06	14.20	13.94	14.04	14.04	146,000
31 Aug 2021	13.95	14.21	13.95	14.13	14.13	224,800
30 Aug 2021	14.37	14.37	13.95	14.02	14.02	132,300
27 Aug 2021	13.84	14.37	13.79	14.33	14.33	169,400
26 Aug 2021	14.13	14.23	13.83	13.84	13.84	137,100
25 Aug 2021	13.88	14.23	13.85	14.11	14.11	184,900
24 Aug 2021	13.93	13.99	13.85	13.92	13.92	107,700
23 Aug 2021	13.85	13.98	13.79	13.89	13.89	136,600
20 Aug 2021	13.47	13.82	13.47	13.77	13.77	256,900
19 Aug 2021	13.38	13.61	13.36	13.55	13.55	157,900
18 Aug 2021	13.82	13.82	13.51	13.53	13.53	171,600
17 Aug 2021	13.66	13.83	13.59	13.74	13.74	137,700
16 Aug 2021	13.99	13.99	13.61	13.78	13.78	135,300
13 Aug 2021	14.01	14.12	13.84	13.87	13.87	122,800
12 Aug 2021	14.15	14.15	13.95	14.03	14.03	155,800
11 Aug 2021	14.00	14.18	13.86	14.15	14.15	149,100
10 Aug 2021	13.85	14.03	13.82	14.01	14.01	150,000
09 Aug 2021	14.04	14.06	13.81	13.90	13.90	203,800
06 Aug 2021	14.02	14.23	13.97	14.05	14.05	222,500
05 Aug 2021	13.58	13.92	13.56	13.81	13.81	148,500
04 Aug 2021	13.60	13.73	13.47	13.52	13.52	198,600
03 Aug 2021	13.56	13.77	13.37	13.71	13.71	226,500
02 Aug 2021	13.64	14.01	13.40	13.41	13.41	226,700
30 Jul 2021	13.59	13.85	13.54	13.61	13.61	171,500
29 Jul 2021	13.85	13.85	13.62	13.70	13.70	141,900
28 Jul 2021	13.24	13.69	13.04	13.58	13.58	254,100
27 Jul 2021	13.98	14.05	13.27	13.29	13.29	280,600
26 Jul 2021	14.12	14.36	14.00	14.03	14.03	212,800
23 Jul 2021	13.98	14.16	13.91	14.12	14.12	167,300
22 Jul 2021	14.10	14.20	13.84	13.86	13.86	148,600
21 Jul 2021	14.08	14.25	14.08	14.17	14.17	224,700
20 Jul 2021	13.64	14.35	13.64	13.95	13.95	382,200
19 Jul 2021	13.82	14.11	13.57	13.70	13.70	291,900
16 Jul 2021	14.50	14.50	14.15	14.18	14.18	248,600
15 Jul 2021	14.01	14.45	13.94	14.42	14.42	187,400
14 Jul 2021	14.16	14.38	14.14	14.17	14.17	223,800
13 Jul 2021	14.37	14.38	14.09	14.13	14.13	238,500
13 Jul 2021	0.05 Dividend
12 Jul 2021	14.30	14.48	14.28	14.46	14.41	185,200
09 Jul 2021	14.07	14.46	13.93	14.45	14.40	275,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,683.09+84.43(+0.29%)

HANG SENG25,319.72-330.36(-1.29%)

GOLD FUTURES1,861.20-0.20(-0.01%)

DOW35,870.95-60.10(-0.17%)

BTC-GBP43,280.29+2,210.48(+5.38%)

CMC Crypto 2001,402.14-65.80(-4.48%)

HarborOne Bancorp, Inc. (HONE)

NIKKEI 225
29,683.09
+84.43(+0.29%)

HANG SENG
25,319.72
-330.36(-1.29%)

GOLD FUTURES
1,861.20
-0.20(-0.01%)

DOW
35,870.95
-60.10(-0.17%)

BTC-GBP
43,280.29
+2,210.48(+5.38%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)