Canada markets closed

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.26+0.03 (+0.29%)
At close: 04:00PM EDT
10.26 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202410.2210.5210.2210.2610.26260,000
Apr 25, 202410.1410.489.9910.2310.23326,500
Apr 24, 20249.9410.089.8610.0510.05130,600
Apr 23, 20249.7710.159.7710.0510.05137,800
Apr 22, 20249.799.899.749.779.77163,000
Apr 19, 20249.319.769.319.759.75183,200
Apr 18, 20249.189.369.159.359.35177,800
Apr 17, 20249.249.409.179.189.18152,000
Apr 16, 20249.299.369.179.189.18135,200
Apr 15, 20249.509.629.309.339.33105,300
Apr 12, 20249.259.459.229.449.44135,800
Apr 11, 20249.299.419.249.319.31205,900
Apr 10, 20249.589.619.169.309.30272,000
Apr 09, 20249.799.899.739.829.82121,500
Apr 09, 20240.08 Dividend
Apr 08, 20249.769.919.769.839.75153,500
Apr 05, 20249.759.919.709.769.68168,400
Apr 04, 202410.0410.149.739.769.68300,100
Apr 03, 202410.0310.149.979.989.90122,100
Apr 02, 202410.2510.3110.0110.0910.01110,000
Apr 01, 202410.6110.6110.2910.3610.28116,500
Mar 28, 202410.5210.7510.5210.6610.57181,000
Mar 27, 202410.1410.5210.1410.5210.43118,500
Mar 26, 202410.2110.2810.0610.0810.0094,800
Mar 25, 202410.1310.2510.1310.1610.0894,400
Mar 22, 202410.5010.5110.1410.1610.08158,500
Mar 21, 202410.1610.5210.0810.5010.41335,300
Mar 20, 20249.7610.209.6810.0810.00325,200
Mar 19, 20249.859.979.799.799.71114,700
Mar 18, 20249.9910.099.859.859.77157,200
Mar 15, 20249.8110.059.8110.019.93375,100
Mar 14, 20249.9910.039.769.819.73205,700
Mar 13, 20249.9910.179.9710.019.93206,600
Mar 12, 202410.2110.2110.0010.039.9593,600
Mar 11, 202410.2010.3110.1810.2010.12125,000
Mar 08, 202410.2510.3710.2110.2710.19187,400
Mar 07, 202410.3910.5210.1510.1810.1091,800
Mar 06, 202410.2410.3910.0310.2710.19144,200
Mar 05, 20249.9110.309.8710.2410.16154,400
Mar 04, 202410.0810.279.929.959.87124,000
Mar 01, 202410.0910.359.9810.069.98248,800
Feb 29, 202410.2910.4210.1210.1810.10162,400
Feb 28, 202410.1810.2910.1110.1310.05189,100
Feb 27, 202410.2010.3110.1910.2610.18114,800
Feb 26, 202410.2210.3410.0910.1710.09161,100
Feb 23, 202410.0910.3410.0110.2910.21270,400
Feb 22, 202410.2110.2610.0110.0810.00168,500
Feb 21, 202410.2810.4510.2010.2510.17105,000
Feb 20, 202410.3310.4710.2810.3110.23139,000
Feb 16, 202410.5410.5910.4010.4710.38137,300
Feb 15, 202410.2710.7010.2110.6010.51166,200
Feb 14, 202410.2010.2710.0410.1910.11176,100
Feb 13, 202410.3210.3910.0210.079.99181,700
Feb 12, 202410.4210.7010.4210.6310.54146,400
Feb 09, 202410.3510.4910.2610.4010.32155,700
Feb 08, 202410.3510.4410.3010.3510.27122,300
Feb 07, 202410.5810.7810.2610.3510.27161,600
Feb 06, 202410.6110.7510.5210.5610.47135,700
Feb 05, 202410.6810.7610.5810.5910.50176,000
Feb 02, 202410.9010.9810.7410.7710.68137,000
Feb 01, 202410.9911.2210.6011.0110.92214,900
Jan 31, 202411.4311.6610.9210.9210.83305,400
Jan 30, 202411.9412.0311.5811.6111.52121,300
Jan 29, 202411.9012.1011.8312.0911.99118,100
Jan 26, 202411.9412.0211.8311.9511.8590,700
Jan 25, 202412.0012.0011.5111.8311.73136,000
Jan 24, 202411.8211.9811.8111.9811.8885,200
Jan 23, 202411.9011.9211.7111.7511.65101,100
Jan 22, 202411.5511.8211.5511.8211.7295,700
Jan 19, 202411.3111.4911.2011.4911.40101,500
Jan 18, 202411.3011.3011.0711.2111.12156,500
Jan 17, 202411.2011.6111.1911.2511.1694,900
Jan 16, 202411.5111.7211.3611.3811.29104,200
Jan 12, 202411.8811.9611.5611.6611.5761,300
Jan 11, 202411.8411.8511.6111.8011.7092,600
Jan 10, 202411.8111.9311.7211.8711.7792,800
Jan 09, 202411.8612.0111.7911.8711.7785,000
Jan 08, 202412.0012.0311.9012.0011.9078,400
Jan 05, 202411.9112.1811.9112.0311.93180,600
Jan 04, 202412.0112.0611.8112.0111.91104,500
Jan 03, 202412.1412.1411.8211.9411.84226,600
Jan 03, 20240.075 Dividend
Jan 02, 202411.8712.3111.8012.2312.06137,200
Dec 29, 202312.2112.4411.9611.9811.8185,800
Dec 28, 202312.2412.3312.1712.2212.0577,900
Dec 27, 202312.2912.3312.2112.2812.1178,000
Dec 26, 202312.1312.3311.8512.3012.1383,600
Dec 22, 202312.1112.2212.0012.1011.93132,500
Dec 21, 202312.0612.1311.9011.9911.8271,600
Dec 20, 202312.0212.3811.8911.9211.75116,100
Dec 19, 202311.8412.0611.8411.9911.82105,400
Dec 18, 202312.0812.0911.6811.8111.6477,100
Dec 15, 202312.1312.4011.3912.0311.86376,900
Dec 14, 202312.1612.4211.9212.0511.88212,100
Dec 13, 202311.2411.8911.1711.8811.71328,300
Dec 12, 202311.3011.3011.2011.2411.0874,700
Dec 11, 202311.3111.3311.2011.2911.13172,400
Dec 08, 202311.3211.3711.1111.2711.11123,300
Dec 07, 202311.2711.3310.7811.2711.1195,900
Dec 06, 202311.3411.5111.1811.2211.06111,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...