NasdaqGS - Delayed Quote USD

HarborOne Bancorp, Inc. (HONE)

10.05 +0.28 (+2.87%)
At close: April 23 at 4:00 PM EDT
10.05 0.00 (0.00%)
After hours: April 23 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.77 10.15 9.77 10.05 10.05 137,800
Apr 22, 2024 9.79 9.89 9.74 9.77 9.77 163,000
Apr 19, 2024 9.31 9.76 9.31 9.75 9.75 183,200
Apr 18, 2024 9.18 9.36 9.15 9.35 9.35 177,800
Apr 17, 2024 9.24 9.40 9.17 9.18 9.18 152,000
Apr 16, 2024 9.29 9.36 9.17 9.18 9.18 135,200
Apr 15, 2024 9.50 9.62 9.30 9.33 9.33 105,300
Apr 12, 2024 9.25 9.45 9.22 9.44 9.44 135,800
Apr 11, 2024 9.29 9.41 9.24 9.31 9.31 205,900
Apr 10, 2024 9.58 9.61 9.16 9.30 9.30 272,000
Apr 9, 2024 0.08 Dividend
Apr 9, 2024 9.79 9.89 9.73 9.82 9.82 121,500
Apr 8, 2024 9.76 9.91 9.76 9.83 9.75 153,500
Apr 5, 2024 9.75 9.91 9.70 9.76 9.68 168,400
Apr 4, 2024 10.04 10.14 9.73 9.76 9.68 300,100
Apr 3, 2024 10.03 10.14 9.97 9.98 9.90 122,100
Apr 2, 2024 10.25 10.31 10.01 10.09 10.01 110,000
Apr 1, 2024 10.61 10.61 10.29 10.36 10.28 116,500
Mar 28, 2024 10.52 10.75 10.52 10.66 10.57 181,000
Mar 27, 2024 10.14 10.52 10.14 10.52 10.43 118,500
Mar 26, 2024 10.21 10.28 10.06 10.08 10.00 94,800
Mar 25, 2024 10.13 10.25 10.13 10.16 10.08 94,400
Mar 22, 2024 10.50 10.51 10.14 10.16 10.08 158,500
Mar 21, 2024 10.16 10.52 10.08 10.50 10.41 335,300
Mar 20, 2024 9.76 10.20 9.68 10.08 10.00 325,200
Mar 19, 2024 9.85 9.97 9.79 9.79 9.71 114,700
Mar 18, 2024 9.99 10.09 9.85 9.85 9.77 157,200
Mar 15, 2024 9.81 10.05 9.81 10.01 9.93 375,100
Mar 14, 2024 9.99 10.03 9.76 9.81 9.73 205,700
Mar 13, 2024 9.99 10.17 9.97 10.01 9.93 206,600
Mar 12, 2024 10.21 10.21 10.00 10.03 9.95 93,600
Mar 11, 2024 10.20 10.31 10.18 10.20 10.12 125,000
Mar 8, 2024 10.25 10.37 10.21 10.27 10.19 187,400
Mar 7, 2024 10.39 10.52 10.15 10.18 10.10 91,800
Mar 6, 2024 10.24 10.39 10.03 10.27 10.19 144,200
Mar 5, 2024 9.91 10.30 9.87 10.24 10.16 154,400
Mar 4, 2024 10.08 10.27 9.92 9.95 9.87 124,000
Mar 1, 2024 10.09 10.35 9.98 10.06 9.98 248,800
Feb 29, 2024 10.29 10.42 10.12 10.18 10.10 162,400
Feb 28, 2024 10.18 10.29 10.11 10.13 10.05 189,100
Feb 27, 2024 10.20 10.31 10.19 10.26 10.18 114,800
Feb 26, 2024 10.22 10.34 10.09 10.17 10.09 161,100
Feb 23, 2024 10.09 10.34 10.01 10.29 10.21 270,400
Feb 22, 2024 10.21 10.26 10.01 10.08 10.00 168,500
Feb 21, 2024 10.28 10.45 10.20 10.25 10.17 105,000
Feb 20, 2024 10.33 10.47 10.28 10.31 10.23 139,000
Feb 16, 2024 10.54 10.59 10.40 10.47 10.38 137,300
Feb 15, 2024 10.27 10.70 10.21 10.60 10.51 166,200
Feb 14, 2024 10.20 10.27 10.04 10.19 10.11 176,100
Feb 13, 2024 10.32 10.39 10.02 10.07 9.99 181,700
Feb 12, 2024 10.42 10.70 10.42 10.63 10.54 146,400
Feb 9, 2024 10.35 10.49 10.26 10.40 10.32 155,700
Feb 8, 2024 10.35 10.44 10.30 10.35 10.27 122,300
Feb 7, 2024 10.58 10.78 10.26 10.35 10.27 161,600
Feb 6, 2024 10.61 10.75 10.52 10.56 10.47 135,700
Feb 5, 2024 10.68 10.76 10.58 10.59 10.50 176,000
Feb 2, 2024 10.90 10.98 10.74 10.77 10.68 137,000
Feb 1, 2024 10.99 11.22 10.60 11.01 10.92 214,900
Jan 31, 2024 11.43 11.66 10.92 10.92 10.83 305,400
Jan 30, 2024 11.94 12.03 11.58 11.61 11.52 121,300
Jan 29, 2024 11.90 12.10 11.83 12.09 11.99 118,100
Jan 26, 2024 11.94 12.02 11.83 11.95 11.85 90,700
Jan 25, 2024 12.00 12.00 11.51 11.83 11.73 136,000
Jan 24, 2024 11.82 11.98 11.81 11.98 11.88 85,200
Jan 23, 2024 11.90 11.92 11.71 11.75 11.65 101,100
Jan 22, 2024 11.55 11.82 11.55 11.82 11.72 95,700
Jan 19, 2024 11.31 11.49 11.20 11.49 11.40 101,500
Jan 18, 2024 11.30 11.30 11.07 11.21 11.12 156,500
Jan 17, 2024 11.20 11.61 11.19 11.25 11.16 94,900
Jan 16, 2024 11.51 11.72 11.36 11.38 11.29 104,200
Jan 12, 2024 11.88 11.96 11.56 11.66 11.57 61,300
Jan 11, 2024 11.84 11.85 11.61 11.80 11.70 92,600
Jan 10, 2024 11.81 11.93 11.72 11.87 11.77 92,800
Jan 9, 2024 11.86 12.01 11.79 11.87 11.77 85,000
Jan 8, 2024 12.00 12.03 11.90 12.00 11.90 78,400
Jan 5, 2024 11.91 12.18 11.91 12.03 11.93 180,600
Jan 4, 2024 12.01 12.06 11.81 12.01 11.91 104,500
Jan 3, 2024 0.08 Dividend
Jan 3, 2024 12.14 12.14 11.82 11.94 11.84 226,600
Jan 2, 2024 11.87 12.31 11.80 12.23 12.06 137,200
Dec 29, 2023 12.21 12.44 11.96 11.98 11.81 85,800
Dec 28, 2023 12.24 12.33 12.17 12.22 12.05 77,900
Dec 27, 2023 12.29 12.33 12.21 12.28 12.11 78,000
Dec 26, 2023 12.13 12.33 11.85 12.30 12.13 83,600
Dec 22, 2023 12.11 12.22 12.00 12.10 11.93 132,500
Dec 21, 2023 12.06 12.13 11.90 11.99 11.82 71,600
Dec 20, 2023 12.02 12.38 11.89 11.92 11.75 116,100
Dec 19, 2023 11.84 12.06 11.84 11.99 11.82 105,400
Dec 18, 2023 12.08 12.09 11.68 11.81 11.64 77,100
Dec 15, 2023 12.13 12.40 11.39 12.03 11.86 376,900
Dec 14, 2023 12.16 12.42 11.92 12.05 11.88 212,100
Dec 13, 2023 11.24 11.89 11.17 11.88 11.71 328,300
Dec 12, 2023 11.30 11.30 11.20 11.24 11.08 74,700
Dec 11, 2023 11.31 11.33 11.20 11.29 11.13 172,400
Dec 8, 2023 11.32 11.37 11.11 11.27 11.11 123,300
Dec 7, 2023 11.27 11.33 10.78 11.27 11.11 95,900
Dec 6, 2023 11.34 11.51 11.18 11.22 11.06 111,400
Dec 5, 2023 11.36 11.43 11.18 11.24 11.08 80,400
Dec 4, 2023 11.40 11.47 11.23 11.37 11.21 108,000
Dec 1, 2023 10.95 11.49 10.93 11.45 11.29 140,100
Nov 30, 2023 11.23 11.24 11.02 11.03 10.87 137,200
Nov 29, 2023 10.85 11.21 10.85 11.17 11.01 96,300
Nov 28, 2023 11.04 11.04 10.78 10.94 10.78 59,900
Nov 27, 2023 11.06 11.07 10.98 11.01 10.85 69,300
Nov 24, 2023 11.01 11.11 10.99 11.05 10.89 36,600
Nov 22, 2023 11.13 11.14 10.96 11.01 10.85 74,600
Nov 21, 2023 11.14 11.25 11.00 11.02 10.86 72,100
Nov 20, 2023 11.21 11.29 10.90 11.21 11.05 67,900
Nov 17, 2023 11.20 11.28 11.00 11.24 11.08 148,700
Nov 16, 2023 11.24 11.25 10.99 11.06 10.90 90,100
Nov 15, 2023 11.06 11.32 11.06 11.19 11.03 133,700
Nov 14, 2023 10.65 11.12 10.65 11.07 10.91 177,200
Nov 13, 2023 10.20 10.40 10.17 10.40 10.25 75,600
Nov 10, 2023 10.34 10.36 10.16 10.27 10.12 105,800
Nov 9, 2023 10.20 10.36 10.13 10.31 10.16 124,000
Nov 8, 2023 10.35 10.36 10.01 10.13 9.99 75,500
Nov 7, 2023 10.49 10.49 10.20 10.30 10.15 106,200
Nov 6, 2023 10.52 10.59 10.32 10.48 10.33 129,800
Nov 3, 2023 10.33 10.73 10.32 10.47 10.32 200,400
Nov 2, 2023 9.87 10.29 9.87 10.28 10.13 172,300
Nov 1, 2023 9.80 9.85 9.59 9.73 9.59 159,100
Oct 31, 2023 9.87 9.88 9.73 9.84 9.70 113,600
Oct 30, 2023 9.96 10.14 9.82 9.87 9.73 136,900
Oct 27, 2023 10.24 10.24 9.77 9.83 9.69 177,000
Oct 26, 2023 9.70 10.25 9.70 10.24 10.09 309,200
Oct 25, 2023 9.50 9.84 9.45 9.71 9.57 243,000
Oct 24, 2023 9.46 9.53 9.20 9.53 9.39 163,200
Oct 23, 2023 9.14 9.41 9.14 9.28 9.15 296,300
Oct 20, 2023 9.62 9.66 9.17 9.20 9.07 177,300
Oct 19, 2023 9.52 9.76 9.52 9.59 9.45 72,200
Oct 18, 2023 9.75 9.79 9.53 9.53 9.39 107,700
Oct 17, 2023 9.61 9.90 9.60 9.83 9.69 162,500
Oct 16, 2023 9.51 9.69 9.51 9.61 9.47 98,000
Oct 13, 2023 0.08 Dividend
Oct 13, 2023 9.70 9.73 9.39 9.41 9.28 76,300
Oct 12, 2023 9.83 9.83 9.31 9.74 9.53 112,300
Oct 11, 2023 9.87 9.97 9.75 9.85 9.64 57,400
Oct 10, 2023 9.77 9.87 9.74 9.81 9.60 93,400
Oct 9, 2023 9.62 9.81 9.62 9.73 9.52 76,900
Oct 6, 2023 9.61 9.80 9.52 9.66 9.45 86,500
Oct 5, 2023 9.50 9.76 9.50 9.73 9.52 116,600
Oct 4, 2023 9.28 9.52 9.19 9.49 9.28 105,100
Oct 3, 2023 9.31 9.31 9.14 9.28 9.08 132,000
Oct 2, 2023 9.50 9.50 9.27 9.34 9.14 132,100
Sep 29, 2023 9.51 9.58 9.42 9.52 9.31 156,500
Sep 28, 2023 9.45 9.55 9.44 9.45 9.24 91,800
Sep 27, 2023 9.43 9.48 9.34 9.44 9.23 93,200
Sep 26, 2023 9.33 9.55 9.33 9.39 9.19 110,500
Sep 25, 2023 9.27 9.44 9.27 9.43 9.22 92,000
Sep 22, 2023 9.34 9.34 9.24 9.28 9.08 118,800
Sep 21, 2023 9.37 9.44 9.27 9.33 9.13 115,300
Sep 20, 2023 9.43 9.60 9.40 9.43 9.22 120,700
Sep 19, 2023 9.32 9.47 9.25 9.40 9.19 162,000
Sep 18, 2023 9.67 9.67 9.27 9.33 9.13 87,200
Sep 15, 2023 9.76 9.86 9.59 9.68 9.47 960,500
Sep 14, 2023 9.50 9.78 9.50 9.78 9.57 179,300
Sep 13, 2023 9.61 9.66 9.48 9.55 9.34 164,500
Sep 12, 2023 9.61 9.79 9.61 9.69 9.48 112,500
Sep 11, 2023 9.74 9.88 9.66 9.76 9.55 139,000
Sep 8, 2023 9.76 9.86 9.65 9.75 9.54 106,500
Sep 7, 2023 9.58 9.82 9.55 9.75 9.54 230,000
Sep 6, 2023 9.80 9.92 9.59 9.60 9.39 115,100
Sep 5, 2023 10.11 10.16 9.76 9.79 9.58 152,600
Sep 1, 2023 10.00 10.29 10.00 10.15 9.93 162,800
Aug 31, 2023 9.67 10.03 9.67 9.97 9.75 180,000
Aug 30, 2023 9.74 9.79 9.60 9.63 9.42 116,100
Aug 29, 2023 9.77 9.85 9.63 9.76 9.55 92,500
Aug 28, 2023 9.57 9.79 9.57 9.77 9.56 78,200
Aug 25, 2023 9.81 9.83 9.53 9.55 9.34 82,300
Aug 24, 2023 9.75 10.00 9.71 9.80 9.59 110,100
Aug 23, 2023 9.82 9.88 9.78 9.81 9.60 90,100
Aug 22, 2023 9.89 9.98 9.75 9.81 9.60 212,000
Aug 21, 2023 9.99 10.07 9.86 9.88 9.66 107,600
Aug 18, 2023 9.90 10.13 9.88 9.99 9.77 105,200
Aug 17, 2023 9.64 10.02 9.64 10.00 9.78 149,500
Aug 16, 2023 9.68 9.90 9.44 9.61 9.40 166,200
Aug 15, 2023 9.90 10.05 9.66 9.67 9.46 115,100
Aug 14, 2023 10.17 10.18 9.96 10.02 9.80 89,300
Aug 11, 2023 10.19 10.31 10.17 10.23 10.01 125,700
Aug 10, 2023 10.38 10.58 10.16 10.19 9.97 160,000
Aug 9, 2023 10.47 10.51 10.35 10.36 10.13 77,700
Aug 8, 2023 10.38 10.51 10.11 10.47 10.24 92,900
Aug 7, 2023 10.50 10.65 10.47 10.54 10.31 84,600
Aug 4, 2023 10.47 10.63 10.35 10.43 10.20 85,700
Aug 3, 2023 10.29 10.60 10.29 10.53 10.30 83,500
Aug 2, 2023 10.27 10.62 10.23 10.39 10.16 142,100
Aug 1, 2023 10.43 10.50 10.27 10.44 10.21 93,300
Jul 31, 2023 10.48 10.66 10.46 10.49 10.26 117,800
Jul 28, 2023 10.46 10.77 10.46 10.53 10.30 92,300
Jul 27, 2023 10.52 10.57 10.31 10.43 10.20 197,700
Jul 26, 2023 10.04 10.61 10.04 10.44 10.21 153,200
Jul 25, 2023 9.96 10.16 9.87 9.90 9.68 118,700
Jul 24, 2023 9.82 10.20 9.73 10.18 9.96 103,900
Jul 21, 2023 9.87 9.88 9.73 9.82 9.61 104,500
Jul 20, 2023 9.90 10.00 9.60 9.85 9.64 127,300
Jul 19, 2023 9.86 10.02 9.84 9.95 9.73 114,900
Jul 18, 2023 9.48 9.85 9.48 9.81 9.60 99,400
Jul 17, 2023 9.31 9.57 9.31 9.49 9.28 104,500
Jul 14, 2023 9.38 9.39 9.13 9.32 9.12 102,500
Jul 13, 2023 9.28 9.46 9.21 9.34 9.14 141,500
Jul 12, 2023 9.20 9.32 9.13 9.22 9.02 113,300
Jul 11, 2023 0.08 Dividend
Jul 11, 2023 9.02 9.12 8.89 9.08 8.88 101,400
Jul 10, 2023 9.02 9.33 9.02 9.11 8.84 130,300
Jul 7, 2023 8.82 9.20 8.82 9.05 8.78 309,100
Jul 6, 2023 8.97 8.97 8.65 8.89 8.62 219,700
Jul 5, 2023 9.17 9.31 8.92 9.09 8.82 177,200
Jul 3, 2023 8.76 8.91 8.73 8.91 8.64 68,200
Jun 30, 2023 8.95 8.95 8.66 8.68 8.42 97,100
Jun 29, 2023 8.75 9.14 8.75 8.89 8.62 110,100
Jun 28, 2023 8.85 8.85 8.59 8.73 8.47 101,600
Jun 27, 2023 8.74 8.91 8.65 8.76 8.50 149,100
Jun 26, 2023 9.13 9.14 8.68 8.74 8.48 220,500
Jun 23, 2023 8.62 9.35 8.62 9.13 8.86 819,100
Jun 22, 2023 8.86 8.86 8.61 8.71 8.45 146,300
Jun 21, 2023 8.98 9.02 8.83 8.91 8.64 123,700
Jun 20, 2023 9.27 9.27 8.91 9.01 8.74 136,400
Jun 16, 2023 9.54 9.54 9.10 9.27 8.99 377,000
Jun 15, 2023 9.17 9.43 9.17 9.42 9.14 136,100
Jun 14, 2023 9.52 9.54 9.00 9.22 8.94 145,500
Jun 13, 2023 9.22 9.48 9.14 9.47 9.19 134,500
Jun 12, 2023 9.33 9.43 9.00 9.14 8.87 136,700
Jun 9, 2023 9.38 9.40 9.19 9.32 9.04 112,300
Jun 8, 2023 9.52 9.52 9.21 9.38 9.10 140,300
Jun 7, 2023 9.20 9.55 9.14 9.48 9.20 177,600
Jun 6, 2023 8.63 9.31 8.63 9.12 8.85 162,600
Jun 5, 2023 8.90 8.90 8.56 8.65 8.39 133,500
Jun 2, 2023 8.57 8.95 8.50 8.93 8.66 150,400
Jun 1, 2023 8.27 8.55 8.16 8.38 8.13 116,500
May 31, 2023 8.27 8.30 8.10 8.20 7.96 181,400
May 30, 2023 8.49 8.50 8.26 8.30 8.05 163,500
May 26, 2023 8.45 8.54 8.33 8.49 8.24 104,900
May 25, 2023 8.52 8.52 8.07 8.48 8.23 95,400
May 24, 2023 8.49 8.70 8.48 8.52 8.27 166,800
May 23, 2023 8.38 8.86 8.30 8.53 8.28 236,800
May 22, 2023 8.11 8.48 8.01 8.38 8.13 220,300
May 19, 2023 8.50 8.50 8.05 8.06 7.82 134,100
May 18, 2023 8.37 8.43 8.29 8.41 8.16 137,400
May 17, 2023 7.89 8.40 7.89 8.37 8.12 190,300
May 16, 2023 7.90 7.99 7.76 7.77 7.54 192,900
May 15, 2023 7.88 8.00 7.81 7.83 7.60 219,900
May 12, 2023 7.91 7.98 7.79 7.89 7.65 147,100
May 11, 2023 7.91 8.02 7.85 7.89 7.65 179,300
May 10, 2023 8.08 8.13 7.91 8.03 7.79 198,500
May 9, 2023 8.10 8.18 7.91 8.02 7.78 180,800
May 8, 2023 8.41 8.44 8.13 8.13 7.89 287,300
May 5, 2023 8.35 8.62 8.21 8.29 8.04 383,000
May 4, 2023 8.25 8.36 7.51 8.13 7.89 427,700
May 3, 2023 8.55 8.86 8.31 8.35 8.10 320,900
May 2, 2023 9.55 9.65 8.44 8.51 8.26 424,600
May 1, 2023 10.73 10.75 9.52 9.60 9.31 323,800
Apr 28, 2023 10.84 11.24 10.75 10.75 10.43 153,900
Apr 27, 2023 10.88 11.08 10.77 10.88 10.56 207,600
Apr 26, 2023 10.99 11.07 10.70 10.80 10.48 123,200
Apr 25, 2023 11.20 11.27 10.81 10.84 10.52 152,700
Apr 24, 2023 11.34 11.52 11.28 11.31 10.97 103,500

Related Tickers

WSBF Waterstone Financial, Inc.
11.55
+0.09%
 
PVBC Provident Bancorp, Inc.
8.11
+3.58%
 
WNEB Western New England Bancorp, Inc.
6.45
+2.87%
 
BRKL Brookline Bancorp, Inc.
9.56
+2.03%
 
HFWA Heritage Financial Corporation
18.63
+2.81%
 
NBBK NB Bancorp, Inc.
14.01
+0.86%
 
RBKB Rhinebeck Bancorp, Inc.
7.64
+3.38%
 
HTBK Heritage Commerce Corp
8.30
+1.97%
 
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.91
+1.48%
 
PROV Provident Financial Holdings, Inc.
12.99
-0.46%