HarborOne Bancorp Inc (HONE)

HONE
🏛️ Vereinigte Staaten →
13.59
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 14.86 14.99 14.74 14.84 0.1M
2021-12-30 14.86 15.08 14.82 14.84 0.1M
2021-12-29 14.94 15.00 14.87 14.98 0.1M
2021-12-28 14.86 15.00 14.86 14.89 0.1M
2021-12-27 15.06 15.06 14.80 14.86 0.1M
2021-12-23 14.95 14.99 14.70 14.84 0.1M
2021-12-22 14.71 14.88 14.64 14.87 0.1M
2021-12-21 14.58 14.85 14.58 14.75 0.2M
2021-12-20 14.39 14.54 14.12 14.49 0.2M
2021-12-17 14.79 14.92 14.38 14.56 1.0M
2021-12-16 14.98 15.08 14.77 14.78 0.3M
2021-12-15 14.59 14.85 14.42 14.82 0.3M
2021-12-14 14.35 14.72 14.35 14.49 0.2M
2021-12-13 14.32 14.51 14.31 14.36 0.2M
2021-12-10 14.50 14.58 14.35 14.41 0.2M
2021-12-09 14.35 14.68 14.30 14.49 0.2M
2021-12-08 14.47 14.65 14.39 14.48 0.1M
2021-12-07 14.49 14.64 14.38 14.43 0.1M
2021-12-06 14.38 14.63 14.32 14.38 0.2M
2021-12-03 14.50 14.50 14.04 14.14 0.1M
2021-12-02 14.07 14.54 13.95 14.42 0.2M
2021-12-01 14.16 14.45 13.94 13.95 0.1M
2021-11-30 13.81 14.08 13.69 13.89 0.3M
2021-11-29 14.43 14.56 14.00 14.03 0.1M
2021-11-26 14.38 14.64 14.02 14.22 0.2M
2021-11-24 14.80 15.00 14.80 14.82 0.1M
2021-11-23 14.89 15.11 14.82 14.91 0.1M
2021-11-22 14.95 15.16 14.85 14.85 0.1M
2021-11-19 14.83 14.98 14.68 14.77 0.1M
2021-11-18 14.84 14.95 14.82 14.92 0.1M
2021-11-17 14.84 14.88 14.78 14.87 0.1M
2021-11-16 14.96 15.05 14.83 14.92 0.1M
2021-11-15 14.96 14.96 14.84 14.96 0.1M
2021-11-12 15.03 15.04 14.80 14.90 0.0M
2021-11-11 15.05 15.13 14.93 15.04 0.1M
2021-11-10 15.05 15.23 15.01 15.05 0.1M
2021-11-09 15.06 15.13 14.94 15.11 0.1M
2021-11-08 15.18 15.28 14.87 15.10 0.1M
2021-11-05 15.06 15.24 14.82 15.15 0.1M
2021-11-04 14.91 14.95 14.70 14.90 0.1M
2021-11-03 14.65 15.02 14.65 14.91 0.1M
2021-11-02 14.86 14.96 14.66 14.69 0.1M
2021-11-01 14.43 14.87 14.24 14.86 0.2M
2021-10-29 14.31 14.43 14.28 14.37 0.1M
2021-10-28 13.99 14.35 13.99 14.30 0.1M
2021-10-27 14.05 14.10 13.93 13.99 0.1M
2021-10-26 14.43 14.48 14.13 14.13 0.2M
2021-10-25 14.39 14.39 14.26 14.33 0.1M
2021-10-22 14.39 14.49 14.28 14.36 0.1M
2021-10-21 14.40 14.53 14.35 14.41 0.1M
2021-10-20 14.16 14.45 14.16 14.45 0.1M
2021-10-19 14.19 14.21 14.08 14.19 0.1M
2021-10-18 14.12 14.24 14.09 14.16 0.1M
2021-10-15 14.34 14.35 14.14 14.15 0.1M
2021-10-14 14.18 14.18 14.02 14.14 0.2M
2021-10-13 14.16 14.16 13.92 14.03 0.1M
2021-10-12 14.03 14.17 13.90 14.15 0.1M
2021-10-11 14.15 14.22 14.02 14.03 0.1M
2021-10-08 14.19 14.23 14.13 14.15 0.1M
2021-10-07 14.23 14.24 14.14 14.23 0.2M
2021-10-06 13.98 14.10 13.83 14.06 0.1M
2021-10-05 14.33 14.38 14.10 14.13 0.2M
2021-10-04 14.26 14.39 14.20 14.27 0.1M
2021-10-01 14.04 14.31 14.01 14.20 0.1M
2021-09-30 14.15 14.18 14.00 14.04 0.1M
2021-09-29 13.96 14.09 13.85 14.08 0.1M
2021-09-28 14.18 14.29 13.91 13.94 0.2M
2021-09-27 13.82 14.35 13.82 14.12 0.2M
2021-09-24 13.52 13.78 13.52 13.72 0.1M
2021-09-23 13.48 13.77 13.39 13.58 0.2M
2021-09-22 13.15 13.37 13.15 13.27 0.1M
2021-09-21 13.34 13.34 13.06 13.09 0.1M
2021-09-20 13.12 13.31 12.99 13.27 0.4M
2021-09-17 13.28 13.44 13.16 13.31 1.3M
2021-09-16 13.25 13.29 13.08 13.10 0.2M
2021-09-15 13.21 13.34 13.16 13.21 0.1M
2021-09-14 13.49 13.57 13.14 13.20 0.3M
2021-09-13 13.42 13.50 13.23 13.49 0.2M
2021-09-10 13.66 13.66 13.28 13.30 0.2M
2021-09-09 13.72 13.88 13.60 13.60 0.2M
2021-09-08 13.95 14.04 13.71 13.75 0.1M
2021-09-07 14.14 14.26 13.97 13.99 0.2M
2021-09-03 14.11 14.20 14.04 14.14 0.1M
2021-09-02 13.98 14.27 13.98 14.13 0.2M
2021-09-01 14.06 14.20 13.94 14.04 0.1M
2021-08-31 13.95 14.21 13.95 14.13 0.2M
2021-08-30 14.37 14.37 13.95 14.02 0.1M
2021-08-27 13.84 14.37 13.79 14.33 0.2M
2021-08-26 14.13 14.23 13.83 13.84 0.1M
2021-08-25 13.88 14.23 13.85 14.11 0.2M
2021-08-24 13.93 13.99 13.85 13.92 0.1M
2021-08-23 13.85 13.98 13.79 13.89 0.1M
2021-08-20 13.47 13.82 13.47 13.77 0.3M
2021-08-19 13.38 13.61 13.37 13.55 0.2M
2021-08-18 13.82 13.82 13.51 13.53 0.2M
2021-08-17 13.66 13.83 13.59 13.74 0.1M
2021-08-16 14.00 14.00 13.61 13.78 0.1M
2021-08-13 14.01 14.12 13.84 13.87 0.1M
2021-08-12 14.15 14.15 13.95 14.03 0.2M
2021-08-11 14.00 14.18 13.86 14.15 0.1M
2021-08-10 13.85 14.04 13.83 14.01 0.2M
2021-08-09 14.04 14.06 13.81 13.90 0.2M
2021-08-06 14.02 14.23 13.97 14.05 0.2M
2021-08-05 13.58 13.92 13.56 13.81 0.1M
2021-08-04 13.60 13.74 13.47 13.52 0.2M
2021-08-03 13.56 13.77 13.37 13.71 0.2M
2021-08-02 13.64 14.01 13.40 13.41 0.2M
2021-07-30 13.59 13.85 13.54 13.61 0.2M
2021-07-29 13.85 13.85 13.62 13.70 0.1M
2021-07-28 13.24 13.69 13.04 13.58 0.3M
2021-07-27 13.98 14.05 13.27 13.29 0.3M
2021-07-26 14.12 14.36 14.00 14.03 0.2M
2021-07-23 13.98 14.16 13.91 14.12 0.2M
2021-07-22 14.10 14.21 13.84 13.86 0.1M
2021-07-21 14.08 14.25 14.08 14.17 0.2M
2021-07-20 13.64 14.35 13.64 13.95 0.4M
2021-07-19 13.82 14.11 13.57 13.70 0.3M
2021-07-16 14.50 14.50 14.16 14.18 0.2M
2021-07-15 14.01 14.45 13.94 14.42 0.2M
2021-07-14 14.16 14.38 14.14 14.17 0.2M
2021-07-13 14.37 14.38 14.09 14.13 0.2M
2021-07-12 14.30 14.48 14.28 14.46 0.2M
2021-07-09 14.07 14.46 13.93 14.45 0.3M
2021-07-08 13.86 14.19 13.76 13.84 0.3M
2021-07-07 14.04 14.27 13.99 14.11 0.3M
2021-07-06 14.29 14.29 13.93 14.10 0.3M
2021-07-02 14.37 14.62 14.24 14.34 0.1M
2021-07-01 14.50 14.51 14.37 14.42 0.2M
2021-06-30 14.15 14.45 14.12 14.34 0.2M
2021-06-29 14.45 14.51 14.27 14.29 0.2M
2021-06-28 14.52 14.52 14.26 14.40 0.3M
2021-06-25 14.59 14.79 14.53 14.61 0.7M
2021-06-24 14.43 14.64 14.41 14.60 0.1M
2021-06-23 14.47 14.57 14.40 14.42 0.2M
2021-06-22 14.61 14.76 14.36 14.46 0.4M
2021-06-21 14.11 14.69 14.01 14.66 0.5M
2021-06-18 14.57 14.71 14.05 14.07 1.0M
2021-06-17 15.26 15.26 14.57 14.62 0.4M
2021-06-16 14.95 15.30 14.87 15.20 0.4M
2021-06-15 14.91 15.12 14.82 15.03 0.2M
2021-06-14 15.10 15.21 14.79 14.88 0.2M
2021-06-11 15.17 15.26 14.95 15.10 0.2M
2021-06-10 15.30 15.49 15.00 15.00 0.3M
2021-06-09 15.22 15.30 15.02 15.13 0.3M
2021-06-08 15.25 15.42 15.13 15.38 0.3M
2021-06-07 14.85 15.30 14.74 15.24 0.6M
2021-06-04 14.75 14.80 14.59 14.77 0.1M
2021-06-03 14.70 14.81 14.55 14.78 0.2M
2021-06-02 15.03 15.27 14.45 14.62 0.3M
2021-06-01 14.91 14.98 14.81 14.90 0.3M
2021-05-28 14.93 14.93 14.64 14.85 0.1M
2021-05-27 14.69 14.98 14.67 14.90 0.4M
2021-05-26 14.33 14.62 14.33 14.61 0.2M
2021-05-25 14.64 14.74 14.33 14.33 0.4M
2021-05-24 14.75 14.75 14.44 14.55 0.2M
2021-05-21 14.69 14.81 14.57 14.73 0.1M
2021-05-20 14.60 14.60 14.28 14.56 0.2M
2021-05-19 14.46 14.60 14.28 14.57 0.2M
2021-05-18 15.00 15.00 14.59 14.62 0.2M
2021-05-17 14.85 15.01 14.75 14.94 0.3M
2021-05-14 14.51 14.92 14.38 14.82 0.4M
2021-05-13 13.52 14.39 13.52 14.37 0.3M
2021-05-12 13.91 14.09 13.60 13.68 0.2M
2021-05-11 14.06 14.07 13.77 13.84 0.2M
2021-05-10 14.38 14.51 13.94 14.00 0.3M
2021-05-07 14.02 14.27 13.91 14.25 0.2M
2021-05-06 14.21 14.26 13.86 14.20 0.3M
2021-05-05 14.36 14.36 14.00 14.24 0.3M
2021-05-04 14.17 14.37 14.09 14.25 0.2M
2021-05-03 14.48 14.55 14.15 14.32 0.2M
2021-04-30 14.65 14.65 14.19 14.31 0.2M
2021-04-29 14.34 14.61 14.29 14.40 0.2M
2021-04-28 14.62 14.74 14.28 14.32 0.2M
2021-04-27 14.95 15.00 14.38 14.49 0.3M
2021-04-26 15.00 15.10 14.65 14.66 0.5M
2021-04-23 14.33 14.92 14.33 14.79 0.3M
2021-04-22 14.68 14.70 14.25 14.27 0.2M
2021-04-21 14.45 14.71 14.35 14.66 0.2M
2021-04-20 15.10 15.14 14.35 14.37 0.5M
2021-04-19 14.25 15.07 14.25 15.00 0.9M
2021-04-16 13.99 14.05 13.79 13.94 0.2M
2021-04-15 13.66 13.90 13.50 13.83 0.1M
2021-04-14 13.58 13.83 13.54 13.73 0.1M
2021-04-13 14.15 14.15 13.61 13.61 0.2M
2021-04-12 13.90 13.99 13.80 13.90 0.1M
2021-04-09 13.87 13.91 13.75 13.85 0.2M
2021-04-08 13.42 13.80 13.36 13.78 0.2M
2021-04-07 13.60 13.65 13.45 13.51 0.2M
2021-04-06 13.79 13.98 13.60 13.65 0.1M
2021-04-05 13.81 13.98 13.67 13.82 0.2M
2021-04-01 13.60 13.86 13.53 13.75 0.2M
2021-03-31 13.65 13.82 13.42 13.47 0.3M
2021-03-30 13.81 13.86 13.63 13.69 0.2M
2021-03-29 13.92 14.18 13.72 13.76 0.3M
2021-03-26 13.93 14.07 13.81 14.05 0.2M
2021-03-25 13.66 13.82 13.42 13.75 0.2M
2021-03-24 13.51 13.87 13.43 13.43 0.2M
2021-03-23 13.67 13.73 13.23 13.33 0.3M
2021-03-22 14.08 14.17 13.60 13.70 0.2M
2021-03-19 13.67 14.12 13.40 14.12 1.1M
2021-03-18 13.71 14.12 13.67 13.75 0.2M
2021-03-17 13.71 13.76 13.50 13.59 0.1M
2021-03-16 13.69 13.87 13.46 13.61 0.2M
2021-03-15 14.33 14.33 13.54 13.71 0.2M
2021-03-12 14.14 14.20 13.93 14.18 0.3M
2021-03-11 13.98 14.00 13.68 13.85 0.2M
2021-03-10 13.75 14.07 13.68 13.98 0.2M
2021-03-09 13.93 13.95 13.50 13.75 0.2M
2021-03-08 13.66 14.07 13.50 14.01 0.4M
2021-03-05 13.24 13.67 13.06 13.46 0.6M
2021-03-04 13.07 13.19 12.73 12.78 0.4M
2021-03-03 12.55 13.10 12.53 12.85 0.4M
2021-03-02 12.45 12.58 12.39 12.43 0.2M
2021-03-01 12.36 12.47 12.08 12.44 0.2M
2021-02-26 12.19 12.21 11.73 11.95 0.3M
2021-02-25 12.35 12.54 12.29 12.29 0.3M
2021-02-24 12.35 12.62 12.04 12.34 0.4M
2021-02-23 11.87 12.29 11.74 11.95 0.3M
2021-02-22 11.45 11.89 11.45 11.87 0.3M
2021-02-19 11.44 11.57 11.34 11.49 0.4M
2021-02-18 11.49 11.76 11.46 11.59 0.3M
2021-02-17 11.65 11.78 11.53 11.54 0.2M
2021-02-16 11.56 11.73 11.40 11.65 0.3M
2021-02-12 11.15 11.39 11.15 11.39 0.2M
2021-02-11 11.29 11.50 11.15 11.23 0.2M
2021-02-10 11.46 11.60 11.40 11.42 0.2M
2021-02-09 11.40 11.51 11.26 11.45 0.2M
2021-02-08 11.40 11.49 11.28 11.44 0.2M
2021-02-05 11.35 11.35 11.13 11.32 0.2M
2021-02-04 11.13 11.35 11.10 11.33 0.2M
2021-02-03 10.80 11.17 10.80 11.02 0.1M
2021-02-02 11.02 11.35 11.00 11.19 0.2M
2021-02-01 10.94 10.97 10.71 10.87 0.2M
2021-01-29 10.90 11.12 10.85 10.86 0.2M
2021-01-28 10.60 11.16 10.52 11.05 0.2M
2021-01-27 10.64 10.84 10.43 10.44 0.2M
2021-01-26 11.15 11.15 10.85 10.87 0.2M
2021-01-25 11.04 11.14 10.80 11.06 0.2M
2021-01-22 10.96 11.10 10.87 11.08 0.2M
2021-01-21 11.22 11.22 11.00 11.02 0.2M
2021-01-20 11.09 11.20 11.05 11.16 0.1M
2021-01-19 11.25 11.35 10.96 11.12 0.2M
2021-01-15 11.29 11.29 11.12 11.19 0.1M
2021-01-14 11.32 11.44 11.09 11.40 0.1M
2021-01-13 11.23 11.23 11.02 11.21 0.1M
2021-01-12 11.10 11.41 11.05 11.29 0.1M
2021-01-11 11.05 11.16 10.94 11.10 0.3M
2021-01-08 11.46 11.46 11.00 11.16 0.1M
2021-01-07 11.59 11.61 11.39 11.48 0.2M
2021-01-06 11.13 11.65 11.13 11.50 0.4M
2021-01-05 10.80 11.05 10.80 10.97 0.2M
2021-01-04 10.90 10.99 10.65 10.81 0.2M