HarborOne Bancorp Inc. Common Stockのデータ

HarborOne Bancorp Inc. Common Stockの基本情報

名前 HarborOne Bancorp Inc. Common Stock
ティッカー HONE
United States
上場年 2016.0
セクター Finance

HarborOne Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.73 11.4 11.56 11.65 323000.0 11.65
2021-02-12 11.39 11.15 11.15 11.39 160700.0 11.39
2021-02-11 11.5 11.15 11.28 11.23 200300.0 11.23
2021-02-10 11.6 11.4 11.46 11.42 187400.0 11.42
2021-02-09 11.51 11.26 11.4 11.45 164800.0 11.45
2021-02-08 11.49 11.28 11.4 11.44 157400.0 11.44
2021-02-05 11.35 11.13 11.35 11.32 166900.0 11.32
2021-02-04 11.35 11.1 11.13 11.33 217400.0 11.33
2021-02-03 11.17 10.8 10.8 11.02 117900.0 11.02
2021-02-02 11.35 11.0 11.02 11.19 167500.0 11.19
2021-02-01 10.97 10.71 10.94 10.87 237300.0 10.87
2021-01-29 11.12 10.85 10.9 10.86 186200.0 10.86
2021-01-28 11.16 10.52 10.6 11.05 216700.0 11.05
2021-01-27 10.84 10.43 10.64 10.44 248500.0 10.44
2021-01-26 11.15 10.85 11.15 10.87 177900.0 10.87
2021-01-25 11.14 10.8 11.04 11.06 174800.0 11.06
2021-01-22 11.1 10.87 10.96 11.08 175800.0 11.08
2021-01-21 11.22 11.0 11.22 11.02 195800.0 11.02
2021-01-20 11.2 11.05 11.09 11.16 123600.0 11.16
2021-01-19 11.35 10.96 11.25 11.12 190100.0 11.12
2021-01-15 11.29 11.12 11.29 11.19 105900.0 11.19
2021-01-14 11.44 11.09 11.32 11.4 140700.0 11.4
2021-01-13 11.23 11.02 11.23 11.21 114700.0 11.21
2021-01-12 11.41 11.05 11.1 11.29 133600.0 11.29
2021-01-11 11.16 10.94 11.05 11.1 274900.0 11.1
2021-01-08 11.46 11.0 11.46 11.16 110200.0 11.16
2021-01-07 11.61 11.39 11.59 11.48 204500.0 11.48
2021-01-06 11.65 11.13 11.13 11.5 377300.0 11.5
2021-01-05 11.05 10.8 10.8 10.97 201400.0 10.97
2021-01-04 10.99 10.65 10.9 10.81 213700.0 10.81
2020-12-31 10.96 10.76 10.76 10.86 136200.0 10.86
2020-12-30 10.91 10.76 10.77 10.82 110400.0 10.79
2020-12-29 10.85 10.69 10.84 10.73 123900.0 10.7
2020-12-28 10.98 10.8 10.9 10.88 190900.0 10.85
2020-12-24 10.89 10.74 10.84 10.8 72300.0 10.77
2020-12-23 10.89 10.53 10.53 10.83 108000.0 10.8
2020-12-22 10.75 10.49 10.75 10.51 142900.0 10.48
2020-12-21 10.8 10.54 10.61 10.69 217300.0 10.66
2020-12-18 11.06 10.61 11.01 10.62 801800.0 10.59
2020-12-17 10.99 10.82 10.99 10.96 150100.0 10.93
2020-12-16 11.02 10.9 10.95 10.94 183300.0 10.91
2020-12-15 11.04 10.43 10.75 10.95 236900.0 10.92
2020-12-14 10.9 10.69 10.85 10.71 159000.0 10.68
2020-12-11 10.83 10.6 10.64 10.72 157000.0 10.69
2020-12-10 10.79 10.58 10.58 10.79 272700.0 10.76
2020-12-09 10.83 10.57 10.83 10.68 216100.0 10.65
2020-12-08 10.64 10.44 10.46 10.62 187700.0 10.59
2020-12-07 10.62 10.33 10.37 10.58 181900.0 10.55
2020-12-04 10.5 10.36 10.43 10.47 228500.0 10.44
2020-12-03 10.39 10.2 10.23 10.34 263100.0 10.31
2020-12-02 10.28 9.75 9.88 10.19 392800.0 10.17
2020-12-01 10.09 9.84 9.99 9.92 223800.0 9.89
2020-11-30 10.25 9.78 10.23 9.81 282500.0 9.78
2020-11-27 10.38 10.15 10.36 10.28 152900.0 10.25
2020-11-25 10.49 10.32 10.42 10.4 277800.0 10.37
2020-11-24 10.6 10.27 10.35 10.5 371500.0 10.47
2020-11-23 10.27 10.16 10.21 10.19 233500.0 10.16
2020-11-20 10.15 9.98 10.04 10.1 157600.0 10.07
2020-11-19 10.2 10.01 10.14 10.16 131000.0 10.13
2020-11-18 10.38 10.19 10.33 10.19 174300.0 10.16
2020-11-17 10.33 10.0 10.17 10.3 300300.0 10.27
2020-11-16 10.29 10.08 10.15 10.25 311200.0 10.22
2020-11-13 10.07 9.93 9.97 10.03 235400.0 10.0
2020-11-12 9.9 9.68 9.85 9.86 224600.0 9.83
2020-11-11 10.14 9.85 10.1 9.98 275000.0 9.95
2020-11-10 10.09 9.82 9.85 10.09 476400.0 10.06
2020-11-09 10.11 9.72 9.85 9.79 568300.0 9.76
2020-11-06 9.54 9.28 9.49 9.37 231100.0 9.34
2020-11-05 9.46 9.07 9.09 9.43 136800.0 9.4
2020-11-04 9.35 9.03 9.35 9.1 183700.0 9.07
2020-11-03 9.62 9.46 9.55 9.56 330100.0 9.53
2020-11-02 9.57 9.35 9.5 9.46 291700.0 9.43
2020-10-30 9.55 9.11 9.4 9.4 318700.0 9.37
2020-10-29 9.43 9.04 9.22 9.42 191600.0 9.39
2020-10-28 9.36 8.99 9.09 9.24 280000.0 9.21
2020-10-27 9.54 9.26 9.48 9.26 241600.0 9.23
2020-10-26 9.63 9.4 9.57 9.47 160700.0 9.44
2020-10-23 9.96 9.45 9.65 9.64 317700.0 9.61
2020-10-22 9.5 9.07 9.1 9.5 307500.0 9.47
2020-10-21 9.14 8.76 9.04 9.07 118200.0 9.04
2020-10-20 9.14 8.88 8.88 9.03 122900.0 9.0
2020-10-19 8.97 8.73 8.91 8.9 106400.0 8.88
2020-10-16 9.02 8.61 9.02 8.85 92300.0 8.83
2020-10-15 8.74 8.46 8.49 8.74 141300.0 8.72
2020-10-14 8.81 8.55 8.78 8.56 123500.0 8.54
2020-10-13 8.99 8.68 8.68 8.83 151900.0 8.81
2020-10-12 9.08 8.81 8.84 9.06 109400.0 9.0
2020-10-09 9.06 8.8 9.03 8.86 108800.0 8.81
2020-10-08 9.14 8.49 8.74 8.95 165900.0 8.9
2020-10-07 8.85 8.44 8.64 8.82 178500.0 8.77
2020-10-06 8.83 8.51 8.73 8.56 166900.0 8.51
2020-10-05 8.64 8.02 8.02 8.62 156400.0 8.57
2020-10-02 8.35 7.89 7.93 8.31 120200.0 8.26
2020-10-01 8.11 7.92 8.08 8.06 110100.0 8.01
2020-09-30 8.16 7.96 8.0 8.07 182800.0 8.02
2020-09-29 8.08 7.74 7.74 7.97 158500.0 7.92
2020-09-28 7.99 7.8 7.84 7.93 174700.0 7.88
2020-09-25 7.82 7.59 7.68 7.78 152000.0 7.73
2020-09-24 7.9 7.61 7.7 7.76 164400.0 7.71
2020-09-23 8.03 7.67 7.94 7.69 216200.0 7.64
2020-09-22 8.25 7.88 8.17 7.93 230200.0 7.88
2020-09-21 8.71 8.05 8.47 8.13 296000.0 8.08
2020-09-18 8.8 8.5 8.63 8.66 651600.0 8.61
2020-09-17 8.63 8.51 8.52 8.57 129700.0 8.52
2020-09-16 8.78 8.54 8.67 8.64 240300.0 8.59
2020-09-15 8.78 8.61 8.75 8.63 274000.0 8.58
2020-09-14 8.82 8.65 8.66 8.75 136400.0 8.7
2020-09-11 8.72 8.55 8.59 8.62 177700.0 8.57
2020-09-10 8.67 8.55 8.57 8.6 252100.0 8.55
2020-09-09 8.77 8.54 8.75 8.56 285800.0 8.51
2020-09-08 8.88 8.62 8.85 8.7 269900.0 8.65
2020-09-04 9.2 8.89 9.0 8.95 389200.0 8.9
2020-09-03 8.9 8.59 8.59 8.65 237300.0 8.6
2020-09-02 8.65 8.48 8.55 8.54 244600.0 8.49
2020-09-01 8.64 8.5 8.58 8.59 200100.0 8.53
2020-08-31 8.82 8.63 8.81 8.65 168500.0 8.6
2020-08-28 9.09 8.76 9.05 8.86 202500.0 8.81
2020-08-27 9.18 8.96 9.0 9.02 261300.0 8.97
2020-08-26 9.12 8.95 9.1 9.0 168300.0 8.95
2020-08-25 9.23 9.03 9.12 9.13 270200.0 9.07
2020-08-24 9.07 8.84 9.0 9.07 315700.0 9.01
2020-08-21 9.01 8.77 8.96 8.95 424600.0 8.9
2020-08-20 9.1 8.91 9.01 8.94 167600.0 8.89
2020-08-19 9.2 9.05 9.2 9.13 240700.0 9.07
2020-08-18 9.25 9.03 9.14 9.13 309600.0 9.07
2020-08-17 9.26 9.03 9.18 9.2 335400.0 9.14
2020-08-14 9.19 8.9 8.94 9.15 174500.0 9.09
2020-08-13 9.26 8.89 9.18 9.0 208800.0 8.95
2020-08-12 9.45 9.05 9.44 9.22 572700.0 9.16
2020-08-11 9.48 9.24 9.33 9.29 347100.0 9.23
2020-08-10 9.27 8.85 9.1 9.19 384400.0 9.14
2020-08-07 9.05 8.43 8.68 9.04 272900.0 8.99
2020-08-06 8.75 8.6 8.69 8.72 144700.0 8.67
2020-08-05 8.7 8.46 8.6 8.7 226600.0 8.65
2020-08-04 8.52 8.36 8.42 8.5 190700.0 8.45
2020-08-03 8.68 8.43 8.67 8.45 242100.0 8.4
2020-07-31 8.76 8.5 8.7 8.66 175500.0 8.61
2020-07-30 8.8 8.18 8.74 8.78 147800.0 8.73
2020-07-29 8.94 8.6 8.78 8.92 242000.0 8.87
2020-07-28 8.89 8.55 8.83 8.8 212600.0 8.75
2020-07-27 9.1 8.68 8.9 8.83 240500.0 8.78
2020-07-24 9.2 8.79 8.95 8.96 409700.0 8.91
2020-07-23 8.88 8.06 8.48 8.87 349900.0 8.82
2020-07-22 8.36 8.15 8.35 8.3 124600.0 8.25
2020-07-21 8.44 8.14 8.14 8.43 157500.0 8.38
2020-07-20 8.18 7.99 8.05 8.04 162500.0 7.99
2020-07-17 8.24 8.07 8.16 8.1 141100.0 8.06
2020-07-16 8.3 7.74 8.18 8.19 241100.0 8.15
2020-07-15 8.24 7.92 7.99 8.2 206700.0 8.15
2020-07-14 7.93 7.64 7.9 7.79 300200.0 7.74
2020-07-13 7.98 7.69 7.98 7.88 354400.0 7.83
2020-07-10 7.91 7.48 7.58 7.9 305300.0 7.82
2020-07-09 7.96 7.48 7.96 7.54 426200.0 7.47
2020-07-08 8.07 7.72 7.96 7.98 310300.0 7.9
2020-07-07 8.15 7.94 8.13 7.98 236200.0 7.9
2020-07-06 8.39 8.13 8.38 8.21 226800.0 8.13
2020-07-02 8.45 8.15 8.39 8.17 165200.0 8.09
2020-07-01 8.59 8.17 8.54 8.21 155300.0 8.13
2020-06-30 8.57 7.98 8.22 8.54 252200.0 8.46
2020-06-29 8.3 7.86 7.93 8.27 316700.0 8.19
2020-06-26 8.39 7.63 8.37 7.74 3481100.0 7.66
2020-06-25 8.65 8.34 8.36 8.51 457000.0 8.43
2020-06-24 8.6 8.3 8.55 8.39 307300.0 8.31
2020-06-23 8.85 8.64 8.79 8.64 309600.0 8.55
2020-06-22 8.67 8.4 8.5 8.67 276600.0 8.58
2020-06-19 8.67 8.39 8.67 8.56 529700.0 8.48
2020-06-18 8.66 8.42 8.57 8.57 291400.0 8.49
2020-06-17 9.14 8.61 8.99 8.63 225200.0 8.55
2020-06-16 9.09 8.78 9.09 8.98 263200.0 8.9
2020-06-15 8.92 8.35 8.49 8.82 254900.0 8.73
2020-06-12 8.99 8.46 8.62 8.7 290800.0 8.61
2020-06-11 8.66 8.29 8.5 8.34 327600.0 8.26
2020-06-10 9.56 8.96 9.44 8.99 329700.0 8.9
2020-06-09 9.59 9.07 9.38 9.47 333700.0 9.38
2020-06-08 9.59 9.2 9.34 9.54 712100.0 9.45
2020-06-05 9.1 8.5 8.5 9.05 422500.0 8.96
2020-06-04 8.5 8.26 8.31 8.49 203800.0 8.41
2020-06-03 8.48 7.99 8.11 8.39 202300.0 8.31
2020-06-02 8.16 7.94 7.99 8.04 177700.0 7.96
2020-06-01 8.15 7.93 7.99 7.93 179900.0 7.85
2020-05-29 8.09 7.91 8.09 7.97 485700.0 7.89
2020-05-28 8.5 8.16 8.5 8.16 223800.0 8.08
2020-05-27 8.5 8.05 8.41 8.44 215800.0 8.35
2020-05-26 8.39 8.15 8.16 8.18 169400.0 8.1
2020-05-22 8.05 7.85 8.03 7.92 55000.0 7.84
2020-05-21 8.11 7.93 7.97 8.0 82700.0 7.92
2020-05-20 8.12 7.81 7.81 8.0 126700.0 7.92
2020-05-19 8.09 7.66 7.98 7.69 147500.0 7.61
2020-05-18 8.11 7.78 7.78 8.03 224600.0 7.96
2020-05-15 7.6 7.23 7.42 7.55 169900.0 7.48
2020-05-14 7.42 6.91 7.06 7.42 209800.0 7.35
2020-05-13 7.34 7.06 7.31 7.17 167900.0 7.1
2020-05-12 7.81 7.37 7.79 7.38 160600.0 7.31
2020-05-11 8.22 7.76 8.02 7.76 232900.0 7.68
2020-05-08 8.07 7.74 7.91 8.05 175000.0 7.97
2020-05-07 7.87 7.68 7.76 7.73 149600.0 7.65
2020-05-06 7.82 7.58 7.67 7.66 174900.0 7.59
2020-05-05 7.97 7.57 7.8 7.59 187500.0 7.52
2020-05-04 7.75 7.52 7.75 7.67 146000.0 7.59
2020-05-01 7.97 7.74 7.89 7.83 164900.0 7.75
2020-04-30 8.24 8.0 8.22 8.02 221300.0 7.94
2020-04-29 8.57 8.04 8.42 8.4 314300.0 8.32
2020-04-28 8.33 7.89 7.92 8.28 184300.0 8.2
2020-04-27 7.94 7.59 7.64 7.81 155700.0 7.73
2020-04-24 7.6 7.4 7.48 7.5 129200.0 7.43
2020-04-23 7.57 7.25 7.25 7.44 113400.0 7.37
2020-04-22 7.4 7.15 7.29 7.22 108300.0 7.15
2020-04-21 7.25 7.0 7.0 7.16 146700.0 7.09
2020-04-20 7.41 7.11 7.23 7.18 114600.0 7.11
2020-04-17 7.51 7.31 7.34 7.38 152300.0 7.31
2020-04-16 7.18 6.95 7.1 7.16 242000.0 7.09
2020-04-15 7.53 7.13 7.31 7.13 180300.0 7.06
2020-04-14 7.96 7.42 7.87 7.55 163300.0 7.48
2020-04-13 8.21 7.63 8.21 7.73 184700.0 7.65
2020-04-09 8.24 7.91 7.95 8.13 278300.0 8.05
2020-04-08 7.77 7.36 7.42 7.73 256200.0 7.65
2020-04-07 7.81 7.22 7.6 7.35 219500.0 7.28
2020-04-06 7.46 7.23 7.32 7.38 204000.0 7.31
2020-04-03 7.46 7.02 7.46 7.15 244300.0 7.08
2020-04-02 7.49 7.26 7.3 7.44 208400.0 7.37
2020-04-01 7.45 7.13 7.32 7.3 301600.0 7.23
2020-03-31 7.71 7.44 7.59 7.53 449400.0 7.46
2020-03-30 7.75 7.4 7.46 7.69 477000.0 7.61
2020-03-27 7.83 7.41 7.62 7.44 230400.0 7.37
2020-03-26 7.92 7.02 7.02 7.86 443200.0 7.78
2020-03-25 7.2 6.84 7.1 7.03 649500.0 6.96
2020-03-24 7.11 6.78 6.78 7.01 626500.0 6.94
2020-03-23 7.09 6.45 7.0 6.56 967400.0 6.5
2020-03-20 7.81 7.15 7.74 7.17 478000.0 7.1
2020-03-19 7.78 7.01 7.05 7.72 473900.0 7.64
2020-03-18 7.75 7.1 7.65 7.15 498800.0 7.08
2020-03-17 8.35 7.82 7.85 7.98 633300.0 7.9
2020-03-16 8.19 7.75 7.79 7.83 538200.0 7.75
2020-03-13 8.97 8.31 8.59 8.45 707700.0 8.37
2020-03-12 8.63 8.06 8.6 8.22 849500.0 8.14
2020-03-11 9.26 8.81 9.22 8.95 495400.0 8.86
2020-03-10 9.51 9.08 9.12 9.4 965800.0 9.31
2020-03-09 9.55 8.77 9.26 8.9 606200.0 8.81
2020-03-06 9.89 9.6 9.78 9.81 503700.0 9.71
2020-03-05 10.04 9.88 10.0 9.97 799400.0 9.87
2020-03-04 10.15 9.9 10.0 10.15 341500.0 10.05
2020-03-03 10.29 9.96 10.15 9.98 245500.0 9.89
2020-03-02 10.21 9.94 10.01 10.16 716700.0 10.06
2020-02-28 10.11 9.95 10.11 9.99 681000.0 9.9
2020-02-27 10.5 10.2 10.47 10.2 579700.0 10.1
2020-02-26 10.82 10.54 10.71 10.56 219200.0 10.46
2020-02-25 10.96 10.56 10.86 10.69 226300.0 10.58
2020-02-24 10.97 10.82 10.95 10.85 200100.0 10.74
2020-02-21 11.11 11.02 11.08 11.07 188700.0 10.96
2020-02-20 11.08 10.98 11.04 11.07 140300.0 10.96
2020-02-19 11.09 11.04 11.07 11.04 302000.0 10.93
2020-02-18 11.12 11.04 11.1 11.06 147800.0 10.95