Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HarborOne Bancorp Inc | HONE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.09 | 0.86% | 10.60 | 16:05:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.51 | 10.50 | 10.74 | 10.60 | 10.51 |
HONE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.22 | 10.74 | 10.055 | 10.32 | 197,124 | 0.38 | 3.72% |
| 1 Month | 9.75 | 10.74 | 9.155 | 9.83 | 176,230 | 0.85 | 8.72% |
| 3 Months | 10.35 | 10.75 | 9.155 | 10.05 | 171,967 | 0.25 | 2.42% |
| 6 Months | 10.33 | 12.44 | 9.155 | 10.65 | 146,146 | 0.27 | 2.61% |
| 1 Year | 8.55 | 12.44 | 7.512 | 9.94 | 152,093 | 2.05 | 23.98% |
| 3 Years | 14.48 | 15.565 | 7.512 | 12.78 | 173,174 | -3.88 | -26.80% |
| 5 Years | 18.72 | 20.08 | 6.45 | 11.52 | 211,526 | -8.12 | -43.38% |
HONE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.60 | 0.09 | 0.86% | 10.51 | 10.74 | 10.50 | 118,265 |
| May 02 2024 | 10.51 | 0.06 | 0.57% | 10.49 | 10.57 | 10.45 | 93,797 |
| May 01 2024 | 10.45 | 0.32 | 3.16% | 10.18 | 10.58 | 10.06 | 137,774 |
| Apr 30 2024 | 10.13 | -0.23 | -2.22% | 10.23 | 10.28 | 10.055 | 177,755 |
| Apr 29 2024 | 10.36 | 0.10 | 0.97% | 10.27 | 10.40 | 10.065 | 316,279 |
| Apr 26 2024 | 10.26 | 0.03 | 0.29% | 10.22 | 10.515 | 10.22 | 260,013 |
| Apr 25 2024 | 10.23 | 0.19 | 1.89% | 10.14 | 10.475 | 9.99 | 315,520 |
| Apr 24 2024 | 10.04 | -0.01 | -0.10% | 9.94 | 10.08 | 9.84 | 130,574 |
| Apr 23 2024 | 10.05 | 0.28 | 2.87% | 9.77 | 10.15 | 9.77 | 137,815 |
| Apr 22 2024 | 9.77 | 0.02 | 0.21% | 9.79 | 9.89 | 9.74 | 162,983 |
| Apr 19 2024 | 9.75 | 0.40 | 4.28% | 9.31 | 9.755 | 9.31 | 183,179 |
| Apr 18 2024 | 9.35 | 0.18 | 1.96% | 9.18 | 9.365 | 9.155 | 177,799 |
| Apr 17 2024 | 9.17 | -0.01 | -0.11% | 9.24 | 9.40 | 9.17 | 152,005 |
| Apr 16 2024 | 9.18 | -0.15 | -1.61% | 9.29 | 9.30 | 9.17 | 131,396 |
| Apr 15 2024 | 9.33 | -0.11 | -1.17% | 9.50 | 9.62 | 9.30 | 105,331 |
| Apr 12 2024 | 9.44 | 0.13 | 1.40% | 9.25 | 9.45 | 9.215 | 135,800 |
| Apr 11 2024 | 9.31 | 0.01 | 0.11% | 9.29 | 9.41 | 9.24 | 205,942 |
| Apr 10 2024 | 9.30 | -0.52 | -5.30% | 9.50 | 9.5055 | 9.1621 | 260,666 |
| Apr 09 2024 | 9.82 | -0.01 | -0.10% | 9.79 | 9.89 | 9.73 | 121,516 |
| Apr 08 2024 | 9.83 | 0.08 | 0.82% | 9.81 | 9.91 | 9.76 | 153,454 |
| Apr 05 2024 | 9.75 | -0.01 | -0.10% | 9.75 | 9.91 | 9.70 | 165,004 |
| Apr 04 2024 | 9.76 | -0.22 | -2.20% | 10.04 | 10.14 | 9.73 | 300,126 |
