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 | 0.83 | 7.65682656827 | 10.84 | 11.83 | 10.67 | 101209 | 11.13524324 | CS |
| 4 | 1.35 | 13.0813953488 | 10.32 | 11.83 | 10.12 | 99743 | 10.71156066 | CS |
| 12 | 2.36 | 25.3490870032 | 9.31 | 11.83 | 9.31 | 119430 | 10.48750915 | CS |
| 26 | -0.21 | -1.76767676768 | 11.88 | 12.1 | 9.155 | 140593 | 10.37299748 | CS |
| 52 | 2.47 | 26.847826087 | 9.2 | 12.44 | 9.125 | 135865 | 10.35983822 | CS |
| 156 | -2.63 | -18.3916083916 | 14.3 | 15.565 | 7.512 | 162161 | 12.4849756 | CS |
| 260 | -7.27 | -38.3843717001 | 18.94 | 20.08 | 6.45 | 212879 | 11.42339109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 11.67 | 0.09 | 0.78 | 11.69 | 11.83 | 11.475 | 129651 |
| 1720737300 | 11.58 | 0.59 | 5.37 | 11.21 | 11.59 | 11.11 | 212359 |
| 1720650900 | 10.99 | 0.15 | 1.38 | 10.79 | 11 | 10.71 | 79557 |
| 1720564500 | 10.84 | 0.1 | 0.93 | 10.71 | 10.84 | 10.68 | 54870 |
| 1720478100 | 10.74 | 0.05 | 0.47 | 10.8 | 10.88 | 10.67 | 84329 |
| 1720218900 | 10.69 | -0.15 | -1.38 | 10.84 | 10.88 | 10.68 | 74931 |
| 1720040640 | 10.84 | -0.23 | -2.08 | 11.05 | 11.07 | 10.84 | 56878 |
| 1719959700 | 11.07 | 0.16 | 1.47 | 10.95 | 11.08 | 10.94 | 73929 |
| 1719873300 | 10.91 | 0.05 | 0.46 | 11.12 | 11.13 | 10.91 | 102178 |
| 1719614100 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1719527700 | 10.86 | 0.41 | 3.92 | 10.48 | 10.87 | 10.38 | 158344 |
| 1719441300 | 10.45 | 0.15 | 1.46 | 10.22 | 10.51 | 10.22 | 99340 |
| 1719354900 | 10.3 | -0.13 | -1.25 | 10.37 | 10.432 | 10.28 | 100973 |
| 1719268500 | 10.43 | 0.12 | 1.16 | 10.32 | 10.53 | 10.25 | 97506 |
| 1719009300 | 10.31 | 0.03 | 0.29 | 10.28 | 10.38 | 10.27 | 216926 |
| 1718922900 | 10.28 | -0.11 | -1.06 | 10.3 | 10.42 | 10.27 | 52019 |
| 1718750100 | 10.39 | 0.02 | 0.19 | 10.39 | 10.445 | 10.33 | 92945 |
| 1718663700 | 10.37 | 0.14 | 1.37 | 10.17 | 10.4 | 10.12 | 65479 |
| 1718404500 | 10.23 | -0.2 | -1.92 | 10.32 | 10.32 | 10.15 | 73061 |
| 1718318100 | 10.43 | -0.26 | -2.43 | 10.67 | 10.67 | 10.32 | 69669 |
| 1718231700 | 10.69 | 0.4 | 3.89 | 10.61 | 10.925 | 10.52 | 172610 |
| 1718145300 | 10.29 | 0.05 | 0.49 | 10.15 | 10.32 | 10.1 | 106282 |
| 1718058900 | 10.24 | -0.09 | -0.87 | 10.22 | 10.29 | 10.04 | 108350 |
| 1717799700 | 10.33 | 0.04 | 0.39 | 10.21 | 10.58 | 10.2 | 116959 |
| 1717713300 | 10.29 | 0.14 | 1.38 | 10.15 | 10.32 | 10.1 | 92019 |
| 1717626900 | 10.15 | 0.09 | 0.89 | 10.13 | 10.41 | 10 | 81921 |
| 1717540500 | 10.06 | -0.16 | -1.57 | 10.12 | 10.185 | 10 | 60304 |
| 1717454100 | 10.22 | -0.19 | -1.83 | 10.51 | 10.51 | 10.19 | 63008 |
| 1717194900 | 10.41 | 0.08 | 0.77 | 10.39 | 10.48 | 10.37 | 139876 |
| 1717108500 | 10.33 | 0.39 | 3.92 | 10.16 | 10.41 | 10.07 | 125204 |
| 1717022100 | 9.94 | -0.25 | -2.45 | 10.04 | 10.04 | 9.8699999 | 74927 |
| 1716935700 | 10.19 | -0.3 | -2.86 | 10.49 | 10.49 | 10.165 | 70614 |
| 1716590100 | 10.49 | -0.08 | -0.76 | 10.64 | 10.715 | 10.43 | 87229 |
| 1716503700 | 10.57 | -0.21 | -1.95 | 10.78 | 10.79 | 10.485 | 94247 |
| 1716417300 | 10.78 | -0.02 | -0.19 | 10.74 | 10.84 | 10.7149 | 141770 |
| 1716330900 | 10.8 | 0.08 | 0.75 | 10.69 | 10.82 | 10.68 | 94625 |
| 1716244500 | 10.72 | -0.3 | -2.72 | 11.01 | 11.01 | 10.72 | 120995 |
| 1715985300 | 11.02 | 0.08 | 0.73 | 10.98 | 11.08 | 10.95 | 119637 |
| 1715898900 | 10.94 | 0.07 | 0.64 | 10.86 | 10.97 | 10.82 | 125504 |
| 1715812500 | 10.87 | 0.08 | 0.74 | 10.92 | 10.92 | 10.785 | 101978 |
| 1715726100 | 10.79 | 0.07 | 0.65 | 10.87 | 11 | 10.68 | 95140 |
| 1715639700 | 10.72 | -0.12 | -1.06 | 10.91 | 10.95 | 10.71 | 112534 |
| 1715380500 | 10.835 | -0.05 | -0.41 | 10.89 | 10.92 | 10.81 | 97021 |
| 1715294100 | 10.88 | 0.11 | 1.02 | 10.77 | 10.9 | 10.735 | 117592 |
| 1715207700 | 10.77 | 0.18 | 1.70 | 10.5 | 10.78 | 10.46 | 93893 |
| 1715121300 | 10.59 | 0.07 | 0.67 | 10.57 | 10.73 | 10.57 | 107253 |
| 1715034900 | 10.52 | -0.08 | -0.75 | 10.71 | 10.73 | 10.48 | 156346 |
| 1714775700 | 10.6 | 0.09 | 0.86 | 10.51 | 10.74 | 10.5 | 118265 |
| 1714689300 | 10.51 | 0.06 | 0.57 | 10.49 | 10.57 | 10.45 | 93797 |
| 1714602900 | 10.45 | 0.32 | 3.16 | 10.18 | 10.58 | 10.06 | 137774 |
| 1714516500 | 10.13 | -0.23 | -2.22 | 10.23 | 10.28 | 10.055 | 177755 |
| 1714430100 | 10.36 | 0.1 | 0.97 | 10.27 | 10.4 | 10.065 | 316279 |
| 1714170900 | 10.26 | 0.03 | 0.29 | 10.22 | 10.515 | 10.22 | 260013 |
| 1714084500 | 10.23 | 0.19 | 1.89 | 10.14 | 10.475 | 9.99 | 326507 |
| 1713998100 | 10.04 | -0.01 | -0.10 | 9.94 | 10.08 | 9.84 | 130574 |
| 1713911700 | 10.05 | 0.28 | 2.87 | 9.77 | 10.15 | 9.77 | 137815 |
| 1713825300 | 9.77 | 0.02 | 0.21 | 9.7899999 | 9.89 | 9.74 | 162983 |
| 1713566100 | 9.75 | 0.4 | 4.28 | 9.31 | 9.755 | 9.31 | 183179 |
| 1713479700 | 9.35 | 0.18 | 1.96 | 9.18 | 9.365 | 9.155 | 177799 |
| 1713393300 | 9.17 | -0.01 | -0.11 | 9.24 | 9.4 | 9.17 | 152005 |
| 1713306900 | 9.18 | -0.15 | -1.61 | 9.2899999 | 9.4 | 9.17 | 135166 |
| 1713220500 | 9.33 | -0.11 | -1.17 | 9.5 | 9.6199999 | 9.3 | 105331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
