UK Markets close in 3 hrs 17 mins

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.42-0.21 (-1.54%)
At close: 04:00PM EST
13.39 -0.03 (-0.22%)
After hours: 04:01PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023------
27 Jan 202313.5513.6013.0813.4213.42271,500
26 Jan 202313.9914.0813.5513.6313.63206,900
25 Jan 202313.9513.9613.7713.9113.9145,400
24 Jan 202314.1614.1613.9513.9913.9952,800
23 Jan 202314.1514.4814.0514.1714.17101,400
20 Jan 202314.0614.1513.8714.1514.15126,100
19 Jan 202313.7513.9513.7013.9213.92105,800
18 Jan 202314.1914.1913.7813.8013.8093,300
17 Jan 202314.2714.3514.0814.2014.2099,100
13 Jan 202314.0514.2113.9514.1814.1856,300
12 Jan 202313.9614.2313.9314.1214.1249,300
11 Jan 202313.9414.1013.8113.9213.9261,100
10 Jan 202313.9314.0213.8813.9013.9086,600
09 Jan 202314.1114.1713.9113.9413.9448,500
06 Jan 202313.9414.1513.8614.1114.1168,400
05 Jan 202313.8613.9113.7713.8113.8168,300
04 Jan 202313.8214.1113.8213.9613.9677,300
03 Jan 202313.9714.0813.7413.9513.95130,700
30 Dec 202213.9514.0113.8813.9013.9055,500
29 Dec 202214.0114.0913.9414.0614.0667,500
28 Dec 202214.1514.1513.9213.9213.9249,400
27 Dec 202214.1114.1413.9914.1014.1060,900
23 Dec 202213.8314.0913.8314.0514.0548,100
22 Dec 202214.0614.0813.8213.9613.9673,500
21 Dec 202213.9414.2513.9414.1514.1580,200
20 Dec 202213.8013.9413.8013.8913.8976,700
19 Dec 202213.7613.8813.7213.8313.8389,100
16 Dec 202213.7713.8913.6213.7713.77337,700
15 Dec 202214.0514.0613.7013.7613.76178,100
14 Dec 202214.3914.4513.9914.1414.14157,900
13 Dec 202214.5414.7514.2414.3814.38143,600
12 Dec 202214.3114.4514.2114.3814.38111,000
09 Dec 202214.1514.3714.1214.3414.3474,300
08 Dec 202214.2514.2814.0614.2214.22106,900
07 Dec 202214.2314.3814.1714.2514.2576,700
06 Dec 202214.5914.6614.2614.3114.31172,400
05 Dec 202214.8214.8214.4614.5514.55231,300
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
10 Oct 202213.8613.8913.7413.7713.77135,600
07 Oct 202213.8413.9313.6413.7613.76158,800
06 Oct 202213.8413.9113.7513.8613.86112,000
05 Oct 202213.7613.9213.7113.8513.8591,200
04 Oct 202213.8814.0313.8813.9613.96137,100
03 Oct 202213.3813.8413.3813.7913.79196,400
30 Sept 202213.6113.7113.4113.4213.42182,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...