Free Trial

HarborOne Bancorp (HONE) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free HONE Stock Alerts
$10.81
-0.21 (-1.91%)
(As of 03:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HarborOne Bancorp Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
+10.87%
3 Month
Performance
+4.85%
6 Month
Performance
-3.57%
Year-To-Date
Performance
-9.77%
1 Year
Performance
+34.12%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

HONE Stock Chart for Monday, May, 20, 2024

HONE Chart by TradingView

HarborOne Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.94$11.02
+0.73%		$11.08$10.95119,637 shs$492.37 million
05/16/2024$10.87$10.94
+0.64%		$10.96$10.82125,504 shs$488.80 million
05/15/2024$10.79$10.87
+0.74%		$10.92$10.79101,978 shs$485.67 million
05/14/2024$10.72$10.79
+0.65%		$11.00$10.6895,140 shs$482.10 million
05/13/2024$10.84$10.72
-1.06%		$10.95$10.71112,534 shs$478.97 million
05/10/2024$10.88$10.84
-0.41%		$10.92$10.8197,021 shs$489.36 million
05/09/2024$10.77$10.88
+1.02%		$10.90$10.74117,592 shs$491.40 million
05/08/2024$10.59$10.77
+1.70%		$10.78$10.4693,893 shs$486.48 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NASDAQ:HONE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star