UK Markets open in 5 hrs 54 mins

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.66+0.26 (+1.94%)
At close: 04:00PM EDT
13.66 +0.01 (+0.07%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 202213.6814.0913.6813.8713.87249,800
06 May 202213.8913.9313.6013.8013.80236,600
05 May 202213.9914.0213.6513.8513.85163,400
04 May 202213.7814.1413.7814.1114.11168,900
03 May 202213.4713.8213.3913.7113.71164,300
02 May 202213.4513.6813.2713.4813.48189,100
29 Apr 202213.5213.7513.3213.3913.39199,700
28 Apr 202213.4913.6813.2913.5313.53246,700
27 Apr 202213.5313.6013.2513.3313.33114,000
26 Apr 202213.5813.7513.4513.4813.48152,800
25 Apr 202213.7513.8513.5313.7013.70122,100
22 Apr 202213.8713.8913.7513.7513.7582,100
21 Apr 202214.0914.1413.9113.9213.9274,700
20 Apr 202214.0814.1814.0014.0314.03100,800
19 Apr 202213.8014.0613.8014.0114.0181,900
18 Apr 202213.7013.8013.6513.7513.7579,800
14 Apr 202213.7013.8413.6113.7413.74101,700
13 Apr 202213.5113.8213.5013.7813.78218,200
12 Apr 202213.5113.6613.3613.4113.41144,800
11 Apr 202213.5513.8213.5513.5813.5899,200
08 Apr 202213.5013.7413.5013.6313.63152,700
07 Apr 202213.7213.7213.3913.5013.50140,600
06 Apr 202213.8113.9213.5913.6513.65333,900
05 Apr 202214.1014.1813.7613.8013.80175,300
04 Apr 202214.1414.1413.9014.0114.01109,400
01 Apr 202214.1014.2014.0114.1414.14158,600
31 Mar 202214.1914.4113.9914.0214.02172,400
30 Mar 202214.4814.5314.0114.0914.09334,100
29 Mar 202214.2514.4914.2414.4714.47296,200
28 Mar 202214.4214.4214.0214.1214.12199,800
25 Mar 202214.3514.5714.2814.5414.54197,100
24 Mar 202214.1814.3614.0314.3414.34198,800
23 Mar 202214.5314.5414.0814.1214.12276,700
22 Mar 202214.4814.6114.3514.5714.57288,400
21 Mar 202214.3014.4814.2314.4514.45304,200
18 Mar 202214.6414.8914.1914.2114.21977,900
17 Mar 202214.7215.0914.7015.0915.09270,600
16 Mar 202214.8814.9514.7314.8514.85328,700
15 Mar 202215.0615.1514.8414.8514.85191,100
14 Mar 202215.2615.4515.0415.1115.11176,100
11 Mar 202215.0915.2415.0115.1015.10217,100
10 Mar 202214.8715.0914.8015.0815.08154,100
09 Mar 202214.9815.0814.8915.0115.01197,000
08 Mar 202214.9915.1114.6714.7014.70257,400
07 Mar 202215.1115.2314.8114.9414.94199,200
04 Mar 202214.9415.1614.8315.1215.12188,900
03 Mar 202215.1015.2815.0315.1415.14181,400
02 Mar 202214.5615.1314.5615.0815.08231,600
01 Mar 202214.7514.8514.3414.4314.43276,000
28 Feb 202214.7414.8514.6814.7914.79178,900
25 Feb 202214.5415.0014.5414.9314.93169,700
24 Feb 202214.3914.5714.1814.5214.52232,800
23 Feb 202214.8615.0614.6614.7014.70167,400
22 Feb 202214.8015.0614.7614.8214.82179,100
18 Feb 202214.5814.8614.5814.8014.80239,500
17 Feb 202214.5514.7614.4714.6514.65217,800
16 Feb 202214.5514.7714.5514.7114.71137,200
15 Feb 202214.5214.7014.5114.6614.66133,100
14 Feb 202214.5414.6114.3314.4014.40164,700
11 Feb 202214.5214.7514.4014.4614.46177,300
10 Feb 202214.4314.6814.4114.5414.54194,300
09 Feb 202214.6214.6314.4514.4614.46162,500
08 Feb 202214.5014.6614.4614.5714.57202,000
07 Feb 202214.4214.4914.3714.4514.45113,300
04 Feb 202214.1914.4914.1214.4114.41145,400
03 Feb 202214.5014.5014.1514.1714.17185,500
02 Feb 202214.2414.3514.2014.3214.32161,900
01 Feb 202214.1714.3514.1314.3214.32153,000
31 Jan 202214.0214.2313.9714.2014.20303,300
28 Jan 202214.1614.5013.8914.2214.22340,900
27 Jan 202214.4714.7814.0014.2414.24333,800
26 Jan 202214.8015.0014.4314.5814.58161,700
25 Jan 202214.5214.8814.3314.7814.78138,000
24 Jan 202213.9814.7113.9814.6514.65203,600
21 Jan 202214.2114.7614.2114.3814.38222,100
20 Jan 202214.7014.8714.3714.3814.38136,800
19 Jan 202214.8314.9314.6414.6514.65145,000
18 Jan 202215.0515.1014.7814.8214.82127,900
14 Jan 202214.9115.0714.7515.0315.03113,400
13 Jan 202214.9615.2114.5515.0815.0875,800
12 Jan 202215.1115.1814.9214.9714.97120,000
11 Jan 202215.2515.2514.9715.1315.1373,000
10 Jan 202215.2815.3415.1415.2515.2584,400
07 Jan 202215.2415.4314.9015.3215.3270,600
06 Jan 202214.9315.2514.9315.2515.25111,900
05 Jan 202214.9515.0214.8314.8414.8496,400
04 Jan 202214.9915.0914.8714.9314.93130,900
03 Jan 202214.8515.1214.7314.8714.8785,500
31 Dec 202114.8614.9914.7414.8414.8468,500
30 Dec 202114.8615.0814.8214.8414.8470,500
29 Dec 202114.9415.0014.8714.9814.9855,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...