HarborOne Bancorp Inc (HONE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.06782464847 | 12.09 | 12.26 | 11.7 | 135874 | 11.85525823 | CS |
| 4 | -1.25 | -9.54927425516 | 13.09 | 13.27 | 11.7 | 211356 | 12.43596229 | CS |
| 12 | -0.81 | -6.40316205534 | 12.65 | 13.73 | 11.08 | 220707 | 12.68246556 | CS |
| 26 | 0.79 | 7.14932126697 | 11.05 | 14 | 10.67 | 175666 | 12.65421979 | CS |
| 52 | -0.3 | -2.47116968699 | 12.14 | 14 | 9.155 | 159031 | 11.67635037 | CS |
| 156 | -3.01 | -20.2693602694 | 14.85 | 15.565 | 7.512 | 163390 | 12.25231226 | CS |
| 260 | 0.94 | 8.62385321101 | 10.9 | 15.565 | 6.45 | 195511 | 11.67088302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 11.84 | 0.14 | 1.20 | 11.74 | 12.375 | 11.565 | 96142 |
| 1735860900 | 11.7 | -0.13 | -1.10 | 11.9 | 12.04 | 11.7 | 132111 |
| 1735688100 | 11.83 | -0.1 | -0.84 | 11.93 | 11.97 | 11.73 | 180535 |
| 1735601700 | 11.93 | -0.06 | -0.50 | 11.95 | 12.12 | 11.84 | 100566 |
| 1735342500 | 11.99 | -0.19 | -1.56 | 12.09 | 12.26 | 11.9 | 130285 |
| 1735256100 | 12.18 | 0.05 | 0.41 | 12.04 | 12.21 | 12.04 | 96019 |
| 1735077840 | 12.13 | -0.01 | -0.08 | 12.11 | 12.31 | 12.02 | 136993 |
| 1734996900 | 12.14 | 0.05 | 0.41 | 12.09 | 12.27 | 11.92 | 143680 |
| 1734737700 | 12.09 | 0.04 | 0.33 | 11.88 | 12.33 | 11.88 | 612748 |
| 1734651300 | 12.05 | -0.09 | -0.74 | 12.39 | 12.57 | 12.01 | 259441 |
| 1734564900 | 12.14 | -0.58 | -4.56 | 12.86 | 13.09 | 12.09 | 281814 |
| 1734478500 | 12.72 | -0.16 | -1.24 | 12.84 | 12.99 | 12.71 | 174025 |
| 1734392100 | 12.88 | 0.04 | 0.31 | 12.84 | 13.04 | 12.76 | 139661 |
| 1734132900 | 12.84 | -0.01 | -0.08 | 12.81 | 13.1099 | 12.55 | 592140 |
| 1734046500 | 12.85 | -0.2 | -1.53 | 13.05 | 13.1 | 12.685 | 194520 |
| 1733960100 | 13.05 | -0.02 | -0.15 | 13.24 | 13.25 | 13 | 223197 |
| 1733873700 | 13.07 | 0.05 | 0.38 | 13.08 | 13.27 | 12.9123 | 136138 |
| 1733787300 | 13.02 | -0.05 | -0.38 | 13.08 | 13.19 | 12.995 | 119481 |
| 1733528100 | 13.07 | 0.07 | 0.54 | 13.09 | 13.125 | 12.935 | 151057 |
| 1733441700 | 13 | 0.04 | 0.31 | 12.97 | 13.1 | 12.88 | 250630 |
| 1733355300 | 12.96 | 0.2 | 1.57 | 12.79 | 12.96 | 12.71 | 139600 |
| 1733268900 | 12.76 | -0.15 | -1.16 | 12.9 | 12.93 | 12.75 | 100057 |
| 1733182500 | 12.91 | 0.03 | 0.23 | 12.94 | 13.09 | 12.69 | 163933 |
| 1732917840 | 12.88 | -0.04 | -0.31 | 13.05 | 13.09 | 12.77 | 101251 |
| 1732750500 | 12.92 | 0.12 | 0.94 | 12.95 | 13.23 | 12.88 | 338235 |
| 1732664100 | 12.8 | -0.28 | -2.14 | 13.05 | 13.08 | 12.66 | 364483 |
| 1732577700 | 13.08 | -0.11 | -0.83 | 13.1 | 13.54 | 13.045 | 453491 |
| 1732318500 | 13.19 | 0.23 | 1.77 | 13.01 | 13.2 | 12.87 | 584381 |
| 1732232100 | 12.96 | 0 | 0.00 | 13.05 | 13.16 | 12.86 | 311926 |
| 1732145700 | 12.96 | -0.04 | -0.31 | 12.97 | 13.07 | 12.82 | 95020 |
| 1732059300 | 13 | 0 | 0.00 | 12.82 | 13.03 | 12.82 | 82583 |
| 1731972900 | 13 | -0.11 | -0.84 | 13.11 | 13.23 | 12.95 | 82814 |
| 1731713700 | 13.11 | 0.03 | 0.23 | 13.15 | 13.16 | 12.91 | 107558 |
| 1731627300 | 13.08 | -0.05 | -0.38 | 13.21 | 13.2354 | 12.9047 | 105494 |
| 1731540900 | 13.13 | -0.07 | -0.53 | 13.31 | 13.5 | 13.09 | 152489 |
| 1731454500 | 13.2 | -0.21 | -1.57 | 13.39 | 13.48 | 13.175 | 175789 |
| 1731368100 | 13.41 | 0.33 | 2.52 | 13.24 | 13.6 | 13.1 | 169529 |
| 1731108900 | 13.08 | 0.15 | 1.16 | 12.93 | 13.18 | 12.875 | 118479 |
| 1731022500 | 12.93 | -0.54 | -4.01 | 13.36 | 13.43 | 12.9 | 180839 |
| 1730936100 | 13.47 | 1.54 | 12.91 | 12.98 | 13.61 | 12.98 | 459896 |
| 1730849700 | 11.93 | 0.13 | 1.10 | 11.81 | 12.01 | 11.41 | 151917 |
| 1730763300 | 11.8 | -0.15 | -1.26 | 11.86 | 11.92 | 11.615 | 122605 |
| 1730500500 | 11.95 | 0.08 | 0.67 | 11.99 | 12.26 | 11.59 | 666646 |
| 1730414100 | 11.87 | -0.4 | -3.26 | 12.32 | 12.32 | 11.87 | 197665 |
| 1730327700 | 12.27 | 0.09 | 0.74 | 12.12 | 12.56 | 12.12 | 174660 |
| 1730241300 | 12.18 | 0.12 | 1.00 | 11.95 | 12.6101 | 11.95 | 200985 |
| 1730154900 | 12.06 | 0.52 | 4.51 | 11.7 | 12.09 | 11.64 | 186023 |
| 1729895700 | 11.54 | 0.04 | 0.35 | 11.44 | 11.62 | 11.34 | 370619 |
| 1729809300 | 11.5 | -1.81 | -13.60 | 12.58 | 13.27 | 11.08 | 381586 |
| 1729722900 | 13.31 | 0.03 | 0.23 | 13.17 | 13.36 | 13.06 | 112889 |
| 1729636500 | 13.28 | 0.19 | 1.45 | 12.98 | 13.32 | 12.98 | 117219 |
| 1729550100 | 13.09 | -0.31 | -2.31 | 13.4 | 13.48 | 13.02 | 148597 |
| 1729290900 | 13.4 | -0.09 | -0.67 | 13.55 | 13.73 | 13.37 | 175900 |
| 1729204500 | 13.49 | 0.09 | 0.67 | 13.42 | 13.565 | 13.24 | 192666 |
| 1729118100 | 13.4 | 0.02 | 0.15 | 13.56 | 13.68 | 13.37 | 240534 |
| 1729031700 | 13.38 | 0.22 | 1.67 | 13.21 | 13.64 | 13.07 | 188612 |
| 1728945300 | 13.16 | 0.01 | 0.08 | 13.18 | 13.2 | 12.705 | 87799 |
| 1728686100 | 13.15 | 0.49 | 3.87 | 12.65 | 13.205 | 12.65 | 156793 |
| 1728599700 | 12.66 | 0.19 | 1.52 | 12.35 | 12.67 | 12.32 | 142196 |
| 1728513300 | 12.47 | 0.15 | 1.22 | 12.32 | 12.59 | 12.25 | 189968 |
| 1728426900 | 12.32 | -0.13 | -1.04 | 12.45 | 12.64 | 12.26 | 115297 |
| 1728340500 | 12.45 | 0.06 | 0.48 | 12.34 | 12.46 | 12.2 | 225650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
