HarborOne Bancorp Inc (HONE) Historical Stock Data
12.96 ↓0.04 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HONE is up 0.05% a day on average. There have been 15 days where HarborOne Bancorp Inc closed green and 15 days where HONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.97 | 12.96 | ↓$0.01 (-0.08%) | 12.82 | 13.07 | 95.02K |
| 2024-11-19 | 12.82 | 13.00 | ↑$0.18 (1.40%) | 12.82 | 13.03 | 82.58K |
| 2024-11-18 | 13.11 | 13.00 | ↓$0.11 (-0.84%) | 12.95 | 13.23 | 82.81K |
| 2024-11-15 | 13.15 | 13.11 | ↓$0.04 (-0.30%) | 12.91 | 13.16 | 107.56K |
| 2024-11-14 | 13.21 | 13.08 | ↓$0.13 (-0.98%) | 12.90 | 13.24 | 105.49K |
| 2024-11-13 | 13.31 | 13.13 | ↓$0.18 (-1.35%) | 13.09 | 13.50 | 152.49K |
| 2024-11-12 | 13.39 | 13.20 | ↓$0.19 (-1.42%) | 13.18 | 13.48 | 175.79K |
| 2024-11-11 | 13.24 | 13.41 | ↑$0.17 (1.28%) | 13.24 | 13.60 | 169.53K |
| 2024-11-08 | 12.93 | 13.08 | ↑$0.15 (1.16%) | 12.92 | 13.18 | 118.48K |
| 2024-11-07 | 13.36 | 12.93 | ↓$0.43 (-3.22%) | 12.90 | 13.43 | 180.84K |
| 2024-11-06 | 12.98 | 13.47 | ↑$0.49 (3.78%) | 12.49 | 13.61 | 476.13K |
| 2024-11-05 | 11.81 | 11.93 | ↑$0.12 (1.02%) | 11.41 | 12.01 | 151.92K |
| 2024-11-04 | 11.86 | 11.80 | ↓$0.06 (-0.51%) | 11.62 | 11.92 | 122.61K |
| 2024-11-01 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.59 | 12.26 | 666.65K |
| 2024-10-31 | 12.32 | 11.87 | ↓$0.45 (-3.65%) | 11.87 | 12.32 | 197.67K |
| 2024-10-30 | 12.12 | 12.27 | ↑$0.15 (1.24%) | 12.12 | 12.56 | 174.66K |
| 2024-10-29 | 11.95 | 12.18 | ↑$0.23 (1.92%) | 11.95 | 12.61 | 200.99K |
| 2024-10-28 | 11.70 | 12.06 | ↑$0.36 (3.08%) | 11.64 | 12.09 | 186.02K |
| 2024-10-25 | 11.44 | 11.54 | ↑$0.10 (0.87%) | 11.34 | 11.62 | 370.62K |
| 2024-10-24 | 12.58 | 11.50 | ↓$1.08 (-8.59%) | 11.08 | 13.27 | 381.59K |
| 2024-10-23 | 13.17 | 13.31 | ↑$0.14 (1.06%) | 13.17 | 13.36 | 112.89K |
| 2024-10-22 | 12.98 | 13.28 | ↑$0.30 (2.31%) | 12.98 | 13.32 | 117.22K |
| 2024-10-21 | 13.40 | 13.09 | ↓$0.31 (-2.31%) | 13.02 | 13.48 | 148.60K |
| 2024-10-18 | 13.55 | 13.40 | ↓$0.15 (-1.11%) | 13.37 | 13.73 | 175.90K |
| 2024-10-17 | 13.42 | 13.49 | ↑$0.07 (0.52%) | 13.29 | 13.57 | 192.67K |
| 2024-10-16 | 13.56 | 13.40 | ↓$0.16 (-1.18%) | 13.37 | 13.68 | 240.53K |
| 2024-10-15 | 13.21 | 13.38 | ↑$0.17 (1.29%) | 13.07 | 13.64 | 188.61K |
| 2024-10-14 | 13.18 | 13.16 | ↓$0.02 (-0.15%) | 12.71 | 13.20 | 87.80K |
| 2024-10-11 | 12.65 | 13.15 | ↑$0.50 (3.95%) | 12.65 | 13.21 | 156.79K |
| 2024-10-10 | 12.35 | 12.66 | ↑$0.31 (2.51%) | 12.32 | 12.67 | 142.20K |
Create an account or log in to view more rows.
$HONE Waiting waiting waiting — you know for what !!! Announcement!!!
$HONE Markets about as efficient as a retirement home
$HONE diamond balls
$HONE just waiting to short this bad boy.
$HONE not worrying
$HONE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HONE bear trap
$HONE time to short this
$HONE now I buy
$HONE wow
looking like it’s going to be a monster day!