Free Trial

HarborOne Bancorp (HONE) Stock Chart & Stock Price History

→ Could this Tiny Biotech End Disease Forever? (From Behind the Markets) (Ad)
Free HONE Stock Alerts
$10.68
+0.09 (+0.85%)
(As of 01:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HarborOne Bancorp Stock Price Performance

5 Day
Performance
-0.09%
1 Month
Performance
+7.73%
3 Month
Performance
+2.32%
6 Month
Performance
+4.54%
Year-To-Date
Performance
-11.60%
1 Year
Performance
+30.26%
Receive HONE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HarborOne Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

HONE Stock Chart for Wednesday, May, 8, 2024

HONE Chart by TradingView

HarborOne Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$10.52$10.59
+0.67%		$10.73$10.57107,253 shs$478.35 million
05/06/2024$10.60$10.52
-0.75%		$10.73$10.49156,346 shs$475.19 million
05/03/2024$10.51$10.60
+0.86%		$10.74$10.50118,265 shs$478.80 million
05/02/2024$10.45$10.51
+0.57%		$10.57$10.4593,797 shs$474.74 million
05/01/2024$10.13$10.45
+3.16%		$10.58$10.06137,774 shs$472.03 million
04/30/2024$10.36$10.13
-2.22%		$10.28$10.06177,755 shs$457.57 million
04/29/2024$10.26$10.36
+0.97%		$10.40$10.07316,279 shs$467.96 million
04/26/2024$10.23$10.26
+0.29%		$10.51$10.22260,013 shs$463.44 million
04/25/2024$10.05$10.23
+1.79%		$10.48$9.99326,507 shs$462.09 million
04/24/2024$10.05$10.05$10.08$9.87130,574 shs$453.91 million
04/23/2024$9.77$10.05
+2.87%		$10.15$9.77137,815 shs$453.96 million
04/22/2024$9.75$9.77
+0.21%		$9.89$9.74162,983 shs$441.31 million
04/19/2024$9.35$9.75
+4.28%		$9.76$9.31183,178 shs$440.41 million
04/18/2024$9.18$9.35
+1.85%		$9.37$9.16177,799 shs$422.34 million
04/17/2024$9.18$9.18$9.40$9.17152,005 shs$414.66 million
04/16/2024$9.33$9.18
-1.61%		$9.36$9.17135,166 shs$414.66 million
04/15/2024$9.44$9.33
-1.17%		$9.62$9.30105,331 shs$421.44 million
04/12/2024$9.31$9.44
+1.40%		$9.45$9.22135,800 shs$426.41 million
04/11/2024$9.30$9.31
+0.11%		$9.41$9.24205,942 shs$420.49 million
04/10/2024$9.82$9.30
-5.30%		$9.61$9.16271,959 shs$420.04 million
04/09/2024$9.83$9.82
-0.10%		$9.89$9.73121,516 shs$443.57 million
04/08/2024$9.76$9.83
+0.72%		$9.91$9.76153,454 shs$444.02 million
04/05/2024$9.76$9.76$9.90$9.71168,367 shs$440.86 million
04/04/2024$9.98$9.76
-2.20%		$10.14$9.73300,126 shs$441.54 million
04/03/2024$10.09$9.98
-1.09%		$10.14$9.97122,112 shs$451.50 million
04/02/2024$10.36$10.09
-2.61%		$10.31$10.01110,027 shs$456.47 million
04/01/2024$10.66$10.36
-2.81%		$10.61$10.29116,541 shs$468.69 million
03/29/2024$10.66$10.66$10.75$10.52180,978 shs$482.26 million
03/28/2024$10.52$10.66
+1.33%		$10.75$10.55180,978 shs$482.26 million
03/27/2024$10.08$10.52
+4.37%		$10.52$10.14118,482 shs$475.93 million
03/26/2024$10.16$10.08
-0.79%		$10.25$10.0694,826 shs$456.02 million
03/25/2024$10.16$10.16$10.25$10.1394,408 shs$459.61 million
03/22/2024$10.50$10.16
-3.24%		$10.51$10.15158,512 shs$459.64 million
03/21/2024$10.08$10.50
+4.17%		$10.52$10.08335,334 shs$475.02 million
03/20/2024$9.79$10.08
+2.96%		$10.19$9.68325,238 shs$456.02 million
03/19/2024$9.85$9.79
-0.61%		$9.97$9.79114,667 shs$442.90 million
03/18/2024$10.01$9.85
-1.60%		$10.09$9.85157,161 shs$445.61 million
03/15/2024$9.81$10.01
+2.04%		$10.04$9.81375,120 shs$452.85 million
03/14/2024$10.01$9.81
-2.00%		$10.02$9.76205,706 shs$443.80 million
03/13/2024$10.04$10.01
-0.25%		$10.17$9.97206,582 shs$452.85 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/12/2024$10.20$10.04
-1.62%		$10.21$10.0193,567 shs$453.98 million
03/11/2024$10.27$10.20
-0.68%		$10.31$10.18124,959 shs$466.82 million
03/08/2024$10.18$10.27
+0.88%		$10.36$10.22187,421 shs$470.06 million
03/07/2024$10.27$10.18
-0.88%		$10.52$10.1591,815 shs$465.94 million
03/06/2024$10.24$10.27
+0.29%		$10.39$10.03144,181 shs$470.06 million
03/05/2024$9.95$10.24
+2.91%		$10.30$9.87154,351 shs$468.69 million
03/04/2024$10.06$9.95
-1.09%		$10.27$9.92123,972 shs$455.41 million
03/01/2024$10.18$10.06
-1.18%		$10.36$9.98248,824 shs$460.45 million
02/29/2024$10.13$10.18
+0.49%		$10.42$10.13162,387 shs$465.94 million
02/28/2024$10.26$10.13
-1.27%		$10.29$10.11189,062 shs$463.65 million
02/27/2024$10.17$10.26
+0.88%		$10.31$10.19114,777 shs$469.60 million
02/26/2024$10.29$10.17
-1.17%		$10.34$10.09161,097 shs$465.45 million
02/23/2024$10.08$10.29
+2.08%		$10.33$10.01270,360 shs$470.97 million
02/22/2024$10.25$10.08
-1.66%		$10.26$10.01168,490 shs$461.36 million
02/21/2024$10.31$10.25
-0.58%		$10.40$10.22105,028 shs$469.14 million
02/20/2024$10.47$10.31
-1.53%		$10.46$10.29139,026 shs$471.89 million
02/19/2024$10.47$10.47$10.59$10.40137,200 shs$479.21 million
02/16/2024$10.60$10.47
-1.23%		$10.59$10.40137,272 shs$479.18 million
02/15/2024$10.19$10.60
+4.02%		$10.70$10.21166,231 shs$485.16 million
02/14/2024$10.07$10.19
+1.19%		$10.27$10.05176,128 shs$466.40 million
02/13/2024$10.63$10.07
-5.27%		$10.39$10.02181,662 shs$460.90 million
02/12/2024$10.40$10.63
+2.21%		$10.70$10.42146,412 shs$486.54 million
02/09/2024$10.35$10.40
+0.48%		$10.49$10.26155,736 shs$476.01 million
02/08/2024$10.35$10.35$10.44$10.30122,257 shs$473.72 million
02/07/2024$10.56$10.35
-1.99%		$10.79$10.27161,217 shs$473.72 million

Related Companies:
This page (NASDAQ:HONE) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
The AI Stock that’s Disrupting Every Industry
StockEarnings