HarborOne Bancorp, Inc. (HONE)
NASDAQ: HONE · Real-Time Price · USD
12.37
-0.15 (-1.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.70 | 12.70 | 12.51 | 12.52 | 12.52 | -1.34% | 93,231 |
| Sep 24, 2024 | 12.89 | 12.89 | 12.67 | 12.69 | 12.69 | -1.25% | 102,738 |
| Sep 23, 2024 | 13.09 | 13.19 | 12.83 | 12.85 | 12.85 | -1.00% | 123,589 |
| Sep 20, 2024 | 13.30 | 13.41 | 12.96 | 12.98 | 12.98 | -3.21% | 707,361 |
| Sep 19, 2024 | 13.35 | 13.44 | 13.06 | 13.41 | 13.41 | 2.60% | 202,805 |
| Sep 18, 2024 | 12.98 | 13.39 | 12.84 | 13.07 | 13.07 | 1.16% | 207,871 |
| Sep 17, 2024 | 12.90 | 13.23 | 12.80 | 12.92 | 12.92 | 0.78% | 149,240 |
| Sep 16, 2024 | 12.79 | 12.88 | 12.63 | 12.82 | 12.82 | 0.71% | 99,715 |
| Sep 13, 2024 | 12.65 | 12.75 | 12.59 | 12.73 | 12.73 | 2.09% | 98,114 |
| Sep 12, 2024 | 12.48 | 12.50 | 12.28 | 12.47 | 12.47 | 0.65% | 88,638 |
| Sep 11, 2024 | 12.46 | 12.46 | 12.12 | 12.39 | 12.39 | -1.51% | 97,447 |
| Sep 10, 2024 | 12.55 | 12.61 | 12.28 | 12.58 | 12.58 | 0.40% | 111,689 |
| Sep 9, 2024 | 12.36 | 12.64 | 12.20 | 12.53 | 12.53 | 1.62% | 114,920 |
| Sep 6, 2024 | 12.72 | 12.76 | 12.31 | 12.33 | 12.33 | -2.61% | 172,297 |
| Sep 5, 2024 | 12.73 | 12.79 | 12.58 | 12.66 | 12.66 | -0.31% | 91,152 |
| Sep 4, 2024 | 12.88 | 12.93 | 12.68 | 12.70 | 12.70 | -1.40% | 97,842 |
| Sep 3, 2024 | 13.11 | 13.31 | 12.84 | 12.88 | 12.88 | -2.42% | 130,468 |
| Aug 30, 2024 | 13.11 | 13.20 | 12.95 | 13.20 | 13.20 | 0.84% | 73,854 |
| Aug 29, 2024 | 13.21 | 13.21 | 13.02 | 13.09 | 13.09 | 0.23% | 87,941 |
| Aug 28, 2024 | 12.91 | 13.19 | 12.79 | 13.06 | 13.06 | 0.93% | 121,877 |
| Aug 27, 2024 | 13.05 | 13.09 | 12.89 | 12.94 | 12.94 | -1.45% | 74,888 |
| Aug 26, 2024 | 13.23 | 13.24 | 13.07 | 13.13 | 13.13 | - | 129,084 |
| Aug 23, 2024 | 12.56 | 13.42 | 12.53 | 13.13 | 13.13 | 5.12% | 165,110 |
| Aug 22, 2024 | 12.52 | 12.65 | 12.46 | 12.49 | 12.49 | -0.32% | 83,858 |
| Aug 21, 2024 | 12.51 | 12.53 | 12.39 | 12.53 | 12.53 | 0.72% | 54,028 |
| Aug 20, 2024 | 12.63 | 12.63 | 12.41 | 12.44 | 12.44 | -1.58% | 79,043 |
| Aug 19, 2024 | 12.60 | 12.68 | 12.46 | 12.64 | 12.64 | 0.40% | 99,461 |
| Aug 16, 2024 | 12.18 | 12.64 | 12.18 | 12.59 | 12.59 | 3.37% | 100,422 |
| Aug 15, 2024 | 12.23 | 12.38 | 12.16 | 12.18 | 12.18 | 2.10% | 112,262 |
| Aug 14, 2024 | 12.24 | 12.24 | 11.86 | 11.93 | 11.93 | -1.97% | 86,269 |
| Aug 13, 2024 | 12.07 | 12.17 | 11.77 | 12.17 | 12.17 | 2.01% | 93,275 |
| Aug 12, 2024 | 12.24 | 12.42 | 11.88 | 11.93 | 11.93 | -1.97% | 101,429 |
| Aug 9, 2024 | 12.01 | 12.17 | 11.94 | 12.17 | 12.17 | 1.16% | 109,771 |
| Aug 8, 2024 | 12.03 | 12.15 | 11.87 | 12.03 | 12.03 | 1.35% | 88,728 |
| Aug 7, 2024 | 12.04 | 12.15 | 11.84 | 11.87 | 11.87 | -0.08% | 141,434 |
| Aug 6, 2024 | 11.90 | 12.03 | 11.82 | 11.88 | 11.88 | -0.34% | 139,168 |
| Aug 5, 2024 | 11.93 | 12.14 | 11.63 | 11.92 | 11.92 | -4.26% | 171,476 |
| Aug 2, 2024 | 12.36 | 12.61 | 12.30 | 12.45 | 12.45 | -3.19% | 155,765 |
| Aug 1, 2024 | 13.38 | 13.47 | 12.72 | 12.86 | 12.86 | -3.67% | 131,656 |
| Jul 31, 2024 | 13.41 | 13.65 | 13.23 | 13.35 | 13.35 | -0.37% | 191,597 |
| Jul 30, 2024 | 13.48 | 13.54 | 13.36 | 13.40 | 13.40 | - | 142,371 |
| Jul 29, 2024 | 13.57 | 13.57 | 13.30 | 13.40 | 13.40 | -1.33% | 139,966 |
| Jul 26, 2024 | 13.88 | 14.00 | 13.46 | 13.58 | 13.58 | 0.07% | 181,541 |
| Jul 25, 2024 | 13.50 | 13.75 | 13.34 | 13.57 | 13.57 | 2.96% | 201,853 |
| Jul 24, 2024 | 13.36 | 13.62 | 13.14 | 13.18 | 13.18 | -1.42% | 178,897 |
| Jul 23, 2024 | 12.91 | 13.50 | 12.76 | 13.37 | 13.37 | 2.61% | 166,473 |
| Jul 22, 2024 | 12.58 | 13.10 | 12.45 | 13.03 | 13.03 | 3.41% | 122,300 |
| Jul 19, 2024 | 12.64 | 12.84 | 12.53 | 12.60 | 12.60 | -0.08% | 175,537 |
| Jul 18, 2024 | 12.81 | 13.05 | 12.55 | 12.61 | 12.61 | -2.63% | 165,554 |
| Jul 17, 2024 | 12.66 | 13.04 | 12.66 | 12.95 | 12.95 | 1.25% | 171,809 |
| Jul 16, 2024 | 12.06 | 12.80 | 12.06 | 12.79 | 12.79 | 6.05% | 194,058 |
| Jul 15, 2024 | 11.73 | 12.20 | 11.73 | 12.06 | 12.06 | 3.34% | 185,736 |
| Jul 12, 2024 | 11.69 | 11.83 | 11.48 | 11.67 | 11.67 | 0.78% | 129,651 |
| Jul 11, 2024 | 11.21 | 11.59 | 11.20 | 11.58 | 11.58 | 5.37% | 212,359 |
| Jul 10, 2024 | 10.79 | 11.00 | 10.71 | 10.99 | 10.99 | 1.38% | 79,557 |
| Jul 9, 2024 | 10.71 | 10.84 | 10.68 | 10.84 | 10.76 | 0.93% | 54,870 |
| Jul 8, 2024 | 10.80 | 10.88 | 10.67 | 10.74 | 10.66 | 0.47% | 84,329 |
| Jul 5, 2024 | 10.84 | 10.88 | 10.68 | 10.69 | 10.61 | -1.38% | 74,931 |
| Jul 3, 2024 | 11.05 | 11.07 | 10.84 | 10.84 | 10.76 | -2.08% | 56,878 |
| Jul 2, 2024 | 10.95 | 11.08 | 10.94 | 11.07 | 10.99 | 1.47% | 73,929 |
| Jul 1, 2024 | 11.12 | 11.13 | 10.91 | 10.91 | 10.83 | -1.98% | 102,178 |
| Jun 28, 2024 | 10.97 | 11.17 | 10.88 | 11.13 | 11.05 | 2.49% | 418,009 |
| Jun 27, 2024 | 10.48 | 10.87 | 10.38 | 10.86 | 10.78 | 3.92% | 158,344 |
| Jun 26, 2024 | 10.22 | 10.51 | 10.22 | 10.45 | 10.37 | 1.46% | 99,340 |
| Jun 25, 2024 | 10.37 | 10.43 | 10.28 | 10.30 | 10.23 | -1.25% | 100,973 |
| Jun 24, 2024 | 10.32 | 10.53 | 10.25 | 10.43 | 10.36 | 1.16% | 97,506 |
| Jun 21, 2024 | 10.28 | 10.38 | 10.27 | 10.31 | 10.24 | 0.29% | 216,926 |
| Jun 20, 2024 | 10.30 | 10.42 | 10.27 | 10.28 | 10.21 | -1.06% | 52,019 |
| Jun 18, 2024 | 10.39 | 10.45 | 10.33 | 10.39 | 10.32 | 0.19% | 92,945 |
| Jun 17, 2024 | 10.17 | 10.40 | 10.12 | 10.37 | 10.30 | 1.37% | 65,479 |
| Jun 14, 2024 | 10.32 | 10.32 | 10.15 | 10.23 | 10.16 | -1.92% | 73,061 |
| Jun 13, 2024 | 10.67 | 10.67 | 10.32 | 10.43 | 10.36 | -2.43% | 69,669 |
| Jun 12, 2024 | 10.61 | 10.93 | 10.52 | 10.69 | 10.61 | 3.89% | 172,610 |
| Jun 11, 2024 | 10.15 | 10.32 | 10.10 | 10.29 | 10.22 | 0.49% | 106,282 |
| Jun 10, 2024 | 10.22 | 10.27 | 10.04 | 10.24 | 10.17 | -0.87% | 108,350 |
| Jun 7, 2024 | 10.21 | 10.58 | 10.20 | 10.33 | 10.26 | 0.39% | 116,959 |
| Jun 6, 2024 | 10.15 | 10.32 | 10.10 | 10.29 | 10.22 | 1.38% | 92,019 |
| Jun 5, 2024 | 10.13 | 10.41 | 10.00 | 10.15 | 10.08 | 0.89% | 81,921 |
| Jun 4, 2024 | 10.12 | 10.19 | 10.00 | 10.06 | 9.99 | -1.57% | 60,304 |
| Jun 3, 2024 | 10.51 | 10.51 | 10.19 | 10.22 | 10.15 | -1.83% | 63,008 |
| May 31, 2024 | 10.39 | 10.48 | 10.37 | 10.41 | 10.34 | 0.77% | 139,876 |
| May 30, 2024 | 10.16 | 10.41 | 10.07 | 10.33 | 10.26 | 3.92% | 125,204 |
| May 29, 2024 | 10.04 | 10.04 | 9.87 | 9.94 | 9.87 | -2.45% | 74,927 |
| May 28, 2024 | 10.49 | 10.49 | 10.17 | 10.19 | 10.12 | -2.86% | 73,600 |
| May 24, 2024 | 10.64 | 10.72 | 10.43 | 10.49 | 10.41 | -0.76% | 87,229 |
| May 23, 2024 | 10.78 | 10.79 | 10.49 | 10.57 | 10.49 | -1.95% | 94,247 |
| May 22, 2024 | 10.74 | 10.84 | 10.72 | 10.78 | 10.70 | -0.19% | 141,770 |
| May 21, 2024 | 10.69 | 10.82 | 10.68 | 10.80 | 10.72 | 0.75% | 94,625 |
| May 20, 2024 | 11.01 | 11.01 | 10.72 | 10.72 | 10.64 | -2.72% | 120,995 |
| May 17, 2024 | 10.98 | 11.08 | 10.95 | 11.02 | 10.94 | 0.73% | 119,637 |
| May 16, 2024 | 10.86 | 10.97 | 10.82 | 10.94 | 10.86 | 0.64% | 125,504 |
| May 15, 2024 | 10.92 | 10.92 | 10.79 | 10.87 | 10.79 | 0.74% | 101,978 |
| May 14, 2024 | 10.87 | 11.00 | 10.68 | 10.79 | 10.71 | 0.65% | 95,140 |
| May 13, 2024 | 10.91 | 10.95 | 10.71 | 10.72 | 10.64 | -1.06% | 112,534 |
| May 10, 2024 | 10.89 | 10.92 | 10.81 | 10.84 | 10.76 | -0.41% | 97,021 |
| May 9, 2024 | 10.77 | 10.90 | 10.74 | 10.88 | 10.80 | 1.02% | 117,592 |
| May 8, 2024 | 10.50 | 10.78 | 10.46 | 10.77 | 10.69 | 1.70% | 93,893 |
| May 7, 2024 | 10.57 | 10.73 | 10.57 | 10.59 | 10.51 | 0.67% | 107,253 |
| May 6, 2024 | 10.71 | 10.73 | 10.48 | 10.52 | 10.44 | -0.75% | 156,346 |
| May 3, 2024 | 10.51 | 10.74 | 10.50 | 10.60 | 10.52 | 0.86% | 118,265 |