Quantcast

HarborOne Bancorp, Inc. Common Stock Historical Stock Prices

HONE 
$17.775
*  
0.045
0.25%
Get HONE Alerts
*Delayed - data as of Jun. 20, 2019 10:08 ET  -  Find a broker to begin trading HONE now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HONE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:08 17.89 17.89 17.775 17.775 478
06/19/2019 18.04 18.14 17.8 17.82 62,255
06/18/2019 18.06 18.2 17.88 18.02 68,210
06/17/2019 18.05 18.16 17.94 18.02 39,595
06/14/2019 18.12 18.2825 17.94 18.08 44,534
06/13/2019 18.03 18.43 17.88 18 51,733
06/12/2019 17.9 18.1 17.85 17.98 31,569
06/11/2019 18.16 18.16 17.925 18.02 37,745
06/10/2019 18.21 18.25 18.01 18.06 30,233
06/07/2019 18.04 18.1 17.945 18.02 29,260
06/06/2019 18.13 18.13 17.83 18.06 62,803
06/05/2019 18.11 18.23 17.99 18.09 68,227
06/04/2019 18.43 18.43 18.01 18.16 58,192
06/03/2019 17.93 18.21 17.81 17.96 99,241
05/31/2019 17.97 18.15 17.84 17.94 61,889
05/30/2019 18.2 18.31 18.04 18.11 68,105
05/29/2019 18.23 18.31 18.07 18.19 109,894
05/28/2019 18.28 18.33 18.18 18.29 75,520
05/24/2019 18.46 18.48 18.2 18.33 30,702
05/23/2019 18.24 18.28 17.78 18.22 103,848
05/22/2019 18.36 18.38 18.15 18.33 31,771
05/21/2019 18.55 18.57 18.32 18.38 84,208
05/20/2019 18.44 18.64 18.43 18.5 45,474
05/17/2019 18.27 18.61 18.27 18.5 85,048
05/16/2019 18.46 18.55 18.34 18.38 104,130
05/15/2019 18.55 18.58 18.33 18.37 175,764
05/14/2019 18.62 18.72 18.55 18.59 98,484
05/13/2019 18.75 18.75 18.58 18.65 108,352
05/10/2019 18.82 18.9 18.71 18.84 70,994
05/09/2019 18.65 18.84 18.65 18.84 64,572
05/08/2019 18.67 18.83 18.66 18.74 97,948
05/07/2019 18.7 18.8 18.65 18.67 113,119
05/06/2019 18.58 18.78 18.58 18.76 46,345
05/03/2019 18.435 18.79 18.435 18.79 81,188
05/02/2019 18.62 18.7 18.51 18.64 47,000
05/01/2019 18.78 18.78 18.6 18.62 60,311
04/30/2019 18.73 18.79 18.58 18.72 55,402
04/29/2019 18.33 18.79 18.05 18.74 75,293
04/26/2019 18.74 18.79 18.5 18.59 101,752
04/25/2019 18.6 18.85 18.5 18.74 75,578
04/24/2019 18.47 18.68 18.285 18.68 125,138
04/23/2019 18.04 18.56 17.81 18.56 79,385
04/22/2019 18.08 18.1712 17.87 18.06 89,960
04/18/2019 17.96 18.64 17.96 18.22 130,534
04/17/2019 17.95 18.15 17.8 18.06 65,185
04/16/2019 17.7 17.89 17.66 17.83 26,349
04/15/2019 17.54 17.69 17.5 17.58 22,453
04/12/2019 17.48 17.68 17.42 17.55 34,881
04/11/2019 17.4 17.48 17.32 17.37 16,294
04/10/2019 17.2 17.42 17.18 17.32 51,740
04/09/2019 17.21 17.29 17.19 17.19 50,916
04/08/2019 17.24 17.47 17.19 17.25 35,042
04/05/2019 17.25 17.34 17.19 17.21 169,273
04/04/2019 17.2 17.34 17.19 17.25 108,555
04/03/2019 17.33 17.33 17.18 17.21 75,773
04/02/2019 17.33 17.33 17.14 17.23 83,896
04/01/2019 17.26 17.5 17.26 17.32 107,824
03/29/2019 17.065 17.24 17.015 17.2 91,317
03/28/2019 16.99 17.18 16.9 17.18 62,360
03/27/2019 16.85 17.18 16.82 16.98 31,758
03/26/2019 16.6 16.96 16.56 16.9 75,859
03/25/2019 16.67 16.7 16.45 16.55 49,289
03/22/2019 16.68 16.79 16.41 16.61 76,171
03/21/2019 16.87 16.94 16.7 16.73 90,927
03/20/2019 16.97 17.03 16.86 16.88 51,430
03/19/2019 17.19 17.2193 16.96 16.96 38,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio