UK Markets open in 6 hrs 28 mins

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202114.3814.6414.0214.2214.22193,400
24 Nov 202114.8015.0014.8014.8214.8266,700
23 Nov 202114.8915.1114.8214.9114.9188,000
22 Nov 202114.9515.1614.8514.8514.85110,700
19 Nov 202114.8314.9814.6814.7714.77116,700
18 Nov 202114.8414.9514.8214.9214.92106,300
17 Nov 202114.8414.8814.7814.8714.8795,500
16 Nov 202114.9615.0514.8314.9214.9287,000
15 Nov 202114.9614.9614.8414.9614.9692,400
12 Nov 202115.0315.0414.8014.9014.9047,100
11 Nov 202115.0515.1314.9315.0415.0450,400
10 Nov 202115.0515.2315.0115.0515.0566,400
09 Nov 202115.0615.1314.9415.1115.1180,500
08 Nov 202115.1815.2814.8715.1015.1086,500
05 Nov 202115.0615.2414.8215.1515.15105,000
04 Nov 202114.9114.9514.7014.9014.90119,100
03 Nov 202114.6515.0214.6514.9114.91122,300
02 Nov 202114.8614.9614.6614.6914.69134,900
01 Nov 202114.4314.8714.2414.8614.86165,300
29 Oct 202114.3114.4314.2814.3714.37140,800
28 Oct 202113.9914.3513.9914.3014.30114,200
27 Oct 202114.0514.1013.9313.9913.99118,300
26 Oct 202114.4314.4814.1314.1314.13190,900
25 Oct 202114.3914.3914.2614.3314.33149,800
22 Oct 202114.3914.4914.2814.3614.3659,600
21 Oct 202114.4014.5314.3514.4114.41121,000
20 Oct 202114.1614.4514.1614.4514.4596,000
19 Oct 202114.1914.2114.0814.1914.19106,700
18 Oct 202114.1214.2414.0914.1614.1652,600
15 Oct 202114.3414.3514.1414.1514.15134,200
14 Oct 202114.1814.1814.0214.1414.14162,100
13 Oct 202114.1614.1613.9214.0314.0374,400
12 Oct 202114.0314.1713.9014.1514.15101,200
11 Oct 202114.1514.2214.0214.0314.0366,900
08 Oct 202114.1914.2314.1314.1514.1575,800
07 Oct 202114.2314.2414.1414.2314.23170,800
06 Oct 202113.9814.1013.8314.0614.06116,100
05 Oct 202114.3314.3814.1014.1314.13207,800
04 Oct 202114.2614.3914.2014.2714.27123,000
01 Oct 202114.0414.3114.0114.2014.20115,500
30 Sept 202114.1514.1814.0014.0414.04119,800
29 Sept 202113.9614.0913.8514.0814.0880,900
28 Sept 202114.1814.2913.9113.9413.94154,000
27 Sept 202113.8214.3513.8214.1214.12215,500
24 Sept 202113.5213.7813.5213.7213.7284,400
23 Sept 202113.4813.7713.3913.5813.58184,700
22 Sept 202113.1513.3713.1513.2713.27118,400
21 Sept 202113.3413.3413.0613.0913.09128,300
20 Sept 202113.1213.3112.9913.2713.27367,800
17 Sept 202113.2813.4413.1613.3113.311,272,800
16 Sept 202113.2513.2913.0813.1013.10226,600
15 Sept 202113.2113.3413.1613.2113.21148,300
14 Sept 202113.4913.5613.1413.2013.20287,800
13 Sept 202113.4213.5013.2313.4913.49209,600
10 Sept 202113.6613.6613.2713.3013.30186,900
09 Sept 202113.7213.8813.6013.6013.60160,700
08 Sept 202113.9514.0413.7113.7513.75126,400
07 Sept 202114.1414.2613.9713.9913.99175,800
03 Sept 202114.1114.2014.0414.1414.14132,000
02 Sept 202113.9814.2713.9814.1314.13170,900
01 Sept 202114.0614.2013.9414.0414.04146,000
31 Aug 202113.9514.2113.9514.1314.13224,800
30 Aug 202114.3714.3713.9514.0214.02132,300
27 Aug 202113.8414.3713.7914.3314.33169,400
26 Aug 202114.1314.2313.8313.8413.84137,100
25 Aug 202113.8814.2313.8514.1114.11184,900
24 Aug 202113.9313.9913.8513.9213.92107,700
23 Aug 202113.8513.9813.7913.8913.89136,600
20 Aug 202113.4713.8213.4713.7713.77256,900
19 Aug 202113.3813.6113.3613.5513.55157,900
18 Aug 202113.8213.8213.5113.5313.53171,600
17 Aug 202113.6613.8313.5913.7413.74137,700
16 Aug 202113.9913.9913.6113.7813.78135,300
13 Aug 202114.0114.1213.8413.8713.87122,800
12 Aug 202114.1514.1513.9514.0314.03155,800
11 Aug 202114.0014.1813.8614.1514.15149,100
10 Aug 202113.8514.0313.8214.0114.01150,000
09 Aug 202114.0414.0613.8113.9013.90203,800
06 Aug 202114.0214.2313.9714.0514.05222,500
05 Aug 202113.5813.9213.5613.8113.81148,500
04 Aug 202113.6013.7313.4713.5213.52198,600
03 Aug 202113.5613.7713.3713.7113.71226,500
02 Aug 202113.6414.0113.4013.4113.41226,700
30 Jul 202113.5913.8513.5413.6113.61171,500
29 Jul 202113.8513.8513.6213.7013.70141,900
28 Jul 202113.2413.6913.0413.5813.58254,100
27 Jul 202113.9814.0513.2713.2913.29280,600
26 Jul 202114.1214.3614.0014.0314.03212,800
23 Jul 202113.9814.1613.9114.1214.12167,300
22 Jul 202114.1014.2013.8413.8613.86148,600
21 Jul 202114.0814.2514.0814.1714.17224,700
20 Jul 202113.6414.3513.6413.9513.95382,200
19 Jul 202113.8214.1113.5713.7013.70291,900
16 Jul 202114.5014.5014.1514.1814.18248,600
15 Jul 202114.0114.4513.9414.4214.42187,400
14 Jul 202114.1614.3814.1414.1714.17223,800
13 Jul 202114.3714.3814.0914.1314.13238,500
13 Jul 20210.05 Dividend
12 Jul 202114.3014.4814.2814.4614.41185,200
09 Jul 202114.0714.4613.9314.4514.40275,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...