HarborOne Bancorp, Inc. (HONE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.94 | 10.08 | 9.86 | 10.05 | 10.05 | 130,600 |
| 23 Apr 2024 | 9.77 | 10.15 | 9.77 | 10.05 | 10.05 | 137,800 |
| 22 Apr 2024 | 9.79 | 9.89 | 9.74 | 9.77 | 9.77 | 163,000 |
| 19 Apr 2024 | 9.31 | 9.76 | 9.31 | 9.75 | 9.75 | 183,200 |
| 18 Apr 2024 | 9.18 | 9.36 | 9.15 | 9.35 | 9.35 | 177,800 |
| 17 Apr 2024 | 9.24 | 9.40 | 9.17 | 9.18 | 9.18 | 152,000 |
| 16 Apr 2024 | 9.29 | 9.36 | 9.17 | 9.18 | 9.18 | 135,200 |
| 15 Apr 2024 | 9.50 | 9.62 | 9.30 | 9.33 | 9.33 | 105,300 |
| 12 Apr 2024 | 9.25 | 9.45 | 9.22 | 9.44 | 9.44 | 135,800 |
| 11 Apr 2024 | 9.29 | 9.41 | 9.24 | 9.31 | 9.31 | 205,900 |
| 10 Apr 2024 | 9.58 | 9.61 | 9.16 | 9.30 | 9.30 | 272,000 |
| 09 Apr 2024 | 9.79 | 9.89 | 9.73 | 9.82 | 9.82 | 121,500 |
| 09 Apr 2024 | 0.08 Dividend | |||||
| 08 Apr 2024 | 9.76 | 9.91 | 9.76 | 9.83 | 9.75 | 153,500 |
| 05 Apr 2024 | 9.75 | 9.91 | 9.70 | 9.76 | 9.68 | 168,400 |
| 04 Apr 2024 | 10.04 | 10.14 | 9.73 | 9.76 | 9.68 | 300,100 |
| 03 Apr 2024 | 10.03 | 10.14 | 9.97 | 9.98 | 9.90 | 122,100 |
| 02 Apr 2024 | 10.25 | 10.31 | 10.01 | 10.09 | 10.01 | 110,000 |
| 01 Apr 2024 | 10.61 | 10.61 | 10.29 | 10.36 | 10.28 | 116,500 |
| 28 Mar 2024 | 10.52 | 10.75 | 10.52 | 10.66 | 10.57 | 181,000 |
| 27 Mar 2024 | 10.14 | 10.52 | 10.14 | 10.52 | 10.43 | 118,500 |
| 26 Mar 2024 | 10.21 | 10.28 | 10.06 | 10.08 | 10.00 | 94,800 |
| 25 Mar 2024 | 10.13 | 10.25 | 10.13 | 10.16 | 10.08 | 94,400 |
| 22 Mar 2024 | 10.50 | 10.51 | 10.14 | 10.16 | 10.08 | 158,500 |
| 21 Mar 2024 | 10.16 | 10.52 | 10.08 | 10.50 | 10.41 | 335,300 |
| 20 Mar 2024 | 9.76 | 10.20 | 9.68 | 10.08 | 10.00 | 325,200 |
| 19 Mar 2024 | 9.85 | 9.97 | 9.79 | 9.79 | 9.71 | 114,700 |
| 18 Mar 2024 | 9.99 | 10.09 | 9.85 | 9.85 | 9.77 | 157,200 |
| 15 Mar 2024 | 9.81 | 10.05 | 9.81 | 10.01 | 9.93 | 375,100 |
| 14 Mar 2024 | 9.99 | 10.03 | 9.76 | 9.81 | 9.73 | 205,700 |
| 13 Mar 2024 | 9.99 | 10.17 | 9.97 | 10.01 | 9.93 | 206,600 |
| 12 Mar 2024 | 10.21 | 10.21 | 10.00 | 10.03 | 9.95 | 93,600 |
| 11 Mar 2024 | 10.20 | 10.31 | 10.18 | 10.20 | 10.12 | 125,000 |
| 08 Mar 2024 | 10.25 | 10.37 | 10.21 | 10.27 | 10.19 | 187,400 |
| 07 Mar 2024 | 10.39 | 10.52 | 10.15 | 10.18 | 10.10 | 91,800 |
| 06 Mar 2024 | 10.24 | 10.39 | 10.03 | 10.27 | 10.19 | 144,200 |
| 05 Mar 2024 | 9.91 | 10.30 | 9.87 | 10.24 | 10.16 | 154,400 |
| 04 Mar 2024 | 10.08 | 10.27 | 9.92 | 9.95 | 9.87 | 124,000 |
| 01 Mar 2024 | 10.09 | 10.35 | 9.98 | 10.06 | 9.98 | 248,800 |
| 29 Feb 2024 | 10.29 | 10.42 | 10.12 | 10.18 | 10.10 | 162,400 |
| 28 Feb 2024 | 10.18 | 10.29 | 10.11 | 10.13 | 10.05 | 189,100 |
| 27 Feb 2024 | 10.20 | 10.31 | 10.19 | 10.26 | 10.18 | 114,800 |
| 26 Feb 2024 | 10.22 | 10.34 | 10.09 | 10.17 | 10.09 | 161,100 |
| 23 Feb 2024 | 10.09 | 10.34 | 10.01 | 10.29 | 10.21 | 270,400 |
| 22 Feb 2024 | 10.21 | 10.26 | 10.01 | 10.08 | 10.00 | 168,500 |
| 21 Feb 2024 | 10.28 | 10.45 | 10.20 | 10.25 | 10.17 | 105,000 |
| 20 Feb 2024 | 10.33 | 10.47 | 10.28 | 10.31 | 10.23 | 139,000 |
| 16 Feb 2024 | 10.54 | 10.59 | 10.40 | 10.47 | 10.38 | 137,300 |
| 15 Feb 2024 | 10.27 | 10.70 | 10.21 | 10.60 | 10.51 | 166,200 |
| 14 Feb 2024 | 10.20 | 10.27 | 10.04 | 10.19 | 10.11 | 176,100 |
| 13 Feb 2024 | 10.32 | 10.39 | 10.02 | 10.07 | 9.99 | 181,700 |
| 12 Feb 2024 | 10.42 | 10.70 | 10.42 | 10.63 | 10.54 | 146,400 |
| 09 Feb 2024 | 10.35 | 10.49 | 10.26 | 10.40 | 10.32 | 155,700 |
| 08 Feb 2024 | 10.35 | 10.44 | 10.30 | 10.35 | 10.27 | 122,300 |
| 07 Feb 2024 | 10.58 | 10.78 | 10.26 | 10.35 | 10.27 | 161,600 |
| 06 Feb 2024 | 10.61 | 10.75 | 10.52 | 10.56 | 10.47 | 135,700 |
| 05 Feb 2024 | 10.68 | 10.76 | 10.58 | 10.59 | 10.50 | 176,000 |
| 02 Feb 2024 | 10.90 | 10.98 | 10.74 | 10.77 | 10.68 | 137,000 |
| 01 Feb 2024 | 10.99 | 11.22 | 10.60 | 11.01 | 10.92 | 214,900 |
| 31 Jan 2024 | 11.43 | 11.66 | 10.92 | 10.92 | 10.83 | 305,400 |
| 30 Jan 2024 | 11.94 | 12.03 | 11.58 | 11.61 | 11.52 | 121,300 |
| 29 Jan 2024 | 11.90 | 12.10 | 11.83 | 12.09 | 11.99 | 118,100 |
| 26 Jan 2024 | 11.94 | 12.02 | 11.83 | 11.95 | 11.85 | 90,700 |
| 25 Jan 2024 | 12.00 | 12.00 | 11.51 | 11.83 | 11.73 | 136,000 |
| 24 Jan 2024 | 11.82 | 11.98 | 11.81 | 11.98 | 11.88 | 85,200 |
| 23 Jan 2024 | 11.90 | 11.92 | 11.71 | 11.75 | 11.65 | 101,100 |
| 22 Jan 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 11.72 | 95,700 |
| 19 Jan 2024 | 11.31 | 11.49 | 11.20 | 11.49 | 11.40 | 101,500 |
| 18 Jan 2024 | 11.30 | 11.30 | 11.07 | 11.21 | 11.12 | 156,500 |
| 17 Jan 2024 | 11.20 | 11.61 | 11.19 | 11.25 | 11.16 | 94,900 |
| 16 Jan 2024 | 11.51 | 11.72 | 11.36 | 11.38 | 11.29 | 104,200 |
| 12 Jan 2024 | 11.88 | 11.96 | 11.56 | 11.66 | 11.57 | 61,300 |
| 11 Jan 2024 | 11.84 | 11.85 | 11.61 | 11.80 | 11.70 | 92,600 |
| 10 Jan 2024 | 11.81 | 11.93 | 11.72 | 11.87 | 11.77 | 92,800 |
| 09 Jan 2024 | 11.86 | 12.01 | 11.79 | 11.87 | 11.77 | 85,000 |
| 08 Jan 2024 | 12.00 | 12.03 | 11.90 | 12.00 | 11.90 | 78,400 |
| 05 Jan 2024 | 11.91 | 12.18 | 11.91 | 12.03 | 11.93 | 180,600 |
| 04 Jan 2024 | 12.01 | 12.06 | 11.81 | 12.01 | 11.91 | 104,500 |
| 03 Jan 2024 | 12.14 | 12.14 | 11.82 | 11.94 | 11.84 | 226,600 |
| 03 Jan 2024 | 0.075 Dividend | |||||
| 02 Jan 2024 | 11.87 | 12.31 | 11.80 | 12.23 | 12.06 | 137,200 |
| 29 Dec 2023 | 12.21 | 12.44 | 11.96 | 11.98 | 11.81 | 85,800 |
| 28 Dec 2023 | 12.24 | 12.33 | 12.17 | 12.22 | 12.05 | 77,900 |
| 27 Dec 2023 | 12.29 | 12.33 | 12.21 | 12.28 | 12.11 | 78,000 |
| 26 Dec 2023 | 12.13 | 12.33 | 11.85 | 12.30 | 12.13 | 83,600 |
| 22 Dec 2023 | 12.11 | 12.22 | 12.00 | 12.10 | 11.93 | 132,500 |
| 21 Dec 2023 | 12.06 | 12.13 | 11.90 | 11.99 | 11.82 | 71,600 |
| 20 Dec 2023 | 12.02 | 12.38 | 11.89 | 11.92 | 11.75 | 116,100 |
| 19 Dec 2023 | 11.84 | 12.06 | 11.84 | 11.99 | 11.82 | 105,400 |
| 18 Dec 2023 | 12.08 | 12.09 | 11.68 | 11.81 | 11.64 | 77,100 |
| 15 Dec 2023 | 12.13 | 12.40 | 11.39 | 12.03 | 11.86 | 376,900 |
| 14 Dec 2023 | 12.16 | 12.42 | 11.92 | 12.05 | 11.88 | 212,100 |
| 13 Dec 2023 | 11.24 | 11.89 | 11.17 | 11.88 | 11.71 | 328,300 |
| 12 Dec 2023 | 11.30 | 11.30 | 11.20 | 11.24 | 11.08 | 74,700 |
| 11 Dec 2023 | 11.31 | 11.33 | 11.20 | 11.29 | 11.13 | 172,400 |
| 08 Dec 2023 | 11.32 | 11.37 | 11.11 | 11.27 | 11.11 | 123,300 |
| 07 Dec 2023 | 11.27 | 11.33 | 10.78 | 11.27 | 11.11 | 95,900 |
| 06 Dec 2023 | 11.34 | 11.51 | 11.18 | 11.22 | 11.06 | 111,400 |
| 05 Dec 2023 | 11.36 | 11.43 | 11.18 | 11.24 | 11.08 | 80,400 |
| 04 Dec 2023 | 11.40 | 11.47 | 11.23 | 11.37 | 11.21 | 108,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.