HarborOne Bancorp Inc (HONE) Historical Stock Data
11.02 ↑0.08 (0.73%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HONE is up 0.40% a day on average. There have been 19 days where HarborOne Bancorp Inc closed green and 11 days where HONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.98 | 11.02 | ↑$0.04 (0.36%) | 10.95 | 11.08 | 119.64K |
| 2024-05-16 | 10.86 | 10.94 | ↑$0.08 (0.74%) | 10.82 | 10.97 | 125.50K |
| 2024-05-15 | 10.92 | 10.87 | ↓$0.05 (-0.46%) | 10.79 | 10.92 | 101.98K |
| 2024-05-14 | 10.87 | 10.79 | ↓$0.08 (-0.74%) | 10.68 | 11.00 | 95.14K |
| 2024-05-13 | 10.91 | 10.72 | ↓$0.19 (-1.74%) | 10.71 | 10.95 | 112.53K |
| 2024-05-10 | 10.89 | 10.84 | ↓$0.05 (-0.51%) | 10.81 | 10.92 | 97.02K |
| 2024-05-09 | 10.77 | 10.88 | ↑$0.11 (1.02%) | 10.74 | 10.90 | 117.59K |
| 2024-05-08 | 10.50 | 10.77 | ↑$0.27 (2.57%) | 10.46 | 10.78 | 93.89K |
| 2024-05-07 | 10.57 | 10.59 | ↑$0.02 (0.19%) | 10.57 | 10.73 | 107.25K |
| 2024-05-06 | 10.71 | 10.52 | ↓$0.19 (-1.77%) | 10.48 | 10.73 | 156.35K |
| 2024-05-03 | 10.51 | 10.60 | ↑$0.09 (0.86%) | 10.50 | 10.74 | 118.27K |
| 2024-05-02 | 10.49 | 10.51 | ↑$0.02 (0.19%) | 10.45 | 10.57 | 93.80K |
| 2024-05-01 | 10.14 | 10.45 | ↑$0.31 (3.06%) | 10.06 | 10.58 | 137.77K |
| 2024-04-30 | 10.23 | 10.13 | ↓$0.10 (-0.98%) | 10.06 | 10.28 | 177.76K |
| 2024-04-29 | 10.27 | 10.36 | ↑$0.09 (0.88%) | 10.07 | 10.40 | 316.28K |
| 2024-04-26 | 10.22 | 10.26 | ↑$0.04 (0.39%) | 10.22 | 10.52 | 260.01K |
| 2024-04-25 | 10.14 | 10.23 | ↑$0.09 (0.89%) | 9.99 | 10.48 | 326.51K |
| 2024-04-24 | 9.94 | 10.05 | ↑$0.11 (1.11%) | 9.86 | 10.08 | 130.57K |
| 2024-04-23 | 9.77 | 10.05 | ↑$0.28 (2.87%) | 9.77 | 10.15 | 137.82K |
| 2024-04-22 | 9.79 | 9.77 | ↓$0.02 (-0.20%) | 9.74 | 9.89 | 162.98K |
| 2024-04-19 | 9.31 | 9.75 | ↑$0.44 (4.73%) | 9.31 | 9.76 | 183.18K |
| 2024-04-18 | 9.18 | 9.35 | ↑$0.17 (1.85%) | 9.16 | 9.37 | 177.80K |
| 2024-04-17 | 9.24 | 9.18 | ↓$0.06 (-0.65%) | 9.17 | 9.40 | 152.01K |
| 2024-04-16 | 9.29 | 9.18 | ↓$0.11 (-1.18%) | 9.17 | 9.36 | 135.17K |
| 2024-04-15 | 9.50 | 9.33 | ↓$0.17 (-1.79%) | 9.30 | 9.62 | 105.33K |
| 2024-04-12 | 9.25 | 9.44 | ↑$0.19 (2.05%) | 9.22 | 9.45 | 135.80K |
| 2024-04-11 | 9.29 | 9.31 | ↑$0.02 (0.22%) | 9.24 | 9.41 | 205.94K |
| 2024-04-10 | 9.58 | 9.30 | ↓$0.28 (-2.92%) | 9.16 | 9.61 | 271.96K |
| 2024-04-09 | 9.79 | 9.82 | ↑$0.03 (0.31%) | 9.73 | 9.89 | 121.52K |
| 2024-04-08 | 9.76 | 9.83 | ↑$0.07 (0.72%) | 9.76 | 9.91 | 153.45K |
Create an account or log in to view more rows.
$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!
$HONE I mean ... head and shoulders .....
$HONE coming now
$HONE I’m selling y’all have fun bag holding