Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,387.57 +191.97 (+0.31%) CMC Crypto 200
1,275.32 -8.46 (-0.66%)
HarborOne Bancorp, Inc. (HONE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 10.37 | 10.43 | 10.28 | 10.30 | 10.30 | 101,000 |
| 24 Jun 2024 | 10.32 | 10.53 | 10.25 | 10.43 | 10.43 | 97,500 |
| 21 Jun 2024 | 10.28 | 10.38 | 10.27 | 10.31 | 10.31 | 216,900 |
| 20 Jun 2024 | 10.30 | 10.42 | 10.27 | 10.28 | 10.28 | 52,000 |
| 18 Jun 2024 | 10.39 | 10.44 | 10.33 | 10.39 | 10.39 | 92,900 |
| 17 Jun 2024 | 10.17 | 10.40 | 10.12 | 10.37 | 10.37 | 65,500 |
| 14 Jun 2024 | 10.32 | 10.32 | 10.15 | 10.23 | 10.23 | 73,100 |
| 13 Jun 2024 | 10.67 | 10.67 | 10.32 | 10.43 | 10.43 | 69,700 |
| 12 Jun 2024 | 10.61 | 10.93 | 10.52 | 10.69 | 10.69 | 172,600 |
| 11 Jun 2024 | 10.15 | 10.32 | 10.10 | 10.29 | 10.29 | 106,300 |
| 10 Jun 2024 | 10.22 | 10.27 | 10.04 | 10.24 | 10.24 | 108,400 |
| 07 Jun 2024 | 10.21 | 10.58 | 10.20 | 10.33 | 10.33 | 117,000 |
| 06 Jun 2024 | 10.15 | 10.32 | 10.10 | 10.29 | 10.29 | 92,000 |
| 05 Jun 2024 | 10.13 | 10.41 | 10.00 | 10.15 | 10.15 | 81,900 |
| 04 Jun 2024 | 10.12 | 10.19 | 10.00 | 10.06 | 10.06 | 60,300 |
| 03 Jun 2024 | 10.51 | 10.51 | 10.19 | 10.22 | 10.22 | 63,000 |
| 31 May 2024 | 10.39 | 10.48 | 10.37 | 10.41 | 10.41 | 139,900 |
| 30 May 2024 | 10.16 | 10.41 | 10.07 | 10.33 | 10.33 | 125,200 |
| 29 May 2024 | 10.04 | 10.04 | 9.87 | 9.94 | 9.94 | 74,900 |
| 28 May 2024 | 10.49 | 10.49 | 10.16 | 10.19 | 10.19 | 73,600 |
| 24 May 2024 | 10.64 | 10.72 | 10.43 | 10.49 | 10.49 | 87,200 |
| 23 May 2024 | 10.78 | 10.79 | 10.48 | 10.57 | 10.57 | 94,200 |
| 22 May 2024 | 10.74 | 10.84 | 10.72 | 10.78 | 10.78 | 141,800 |
| 21 May 2024 | 10.69 | 10.82 | 10.68 | 10.80 | 10.80 | 94,600 |
| 20 May 2024 | 11.01 | 11.01 | 10.72 | 10.72 | 10.72 | 121,000 |
| 17 May 2024 | 10.98 | 11.08 | 10.95 | 11.02 | 11.02 | 119,600 |
| 16 May 2024 | 10.86 | 10.97 | 10.82 | 10.94 | 10.94 | 125,500 |
| 15 May 2024 | 10.92 | 10.92 | 10.78 | 10.87 | 10.87 | 102,000 |
| 14 May 2024 | 10.87 | 11.00 | 10.68 | 10.79 | 10.79 | 95,100 |
| 13 May 2024 | 10.91 | 10.95 | 10.71 | 10.72 | 10.72 | 112,500 |
| 10 May 2024 | 10.89 | 10.92 | 10.81 | 10.84 | 10.84 | 97,000 |
| 09 May 2024 | 10.77 | 10.90 | 10.73 | 10.88 | 10.88 | 117,600 |
| 08 May 2024 | 10.50 | 10.78 | 10.46 | 10.77 | 10.77 | 93,900 |
| 07 May 2024 | 10.57 | 10.73 | 10.57 | 10.59 | 10.59 | 107,300 |
| 06 May 2024 | 10.71 | 10.73 | 10.48 | 10.52 | 10.52 | 156,300 |
| 03 May 2024 | 10.51 | 10.74 | 10.50 | 10.60 | 10.60 | 118,300 |
| 02 May 2024 | 10.49 | 10.57 | 10.45 | 10.51 | 10.51 | 93,800 |
| 01 May 2024 | 10.14 | 10.58 | 10.06 | 10.45 | 10.45 | 137,800 |
| 30 Apr 2024 | 10.23 | 10.28 | 10.06 | 10.13 | 10.13 | 177,800 |
| 29 Apr 2024 | 10.27 | 10.40 | 10.06 | 10.36 | 10.36 | 316,300 |
| 26 Apr 2024 | 10.22 | 10.52 | 10.22 | 10.26 | 10.26 | 260,000 |
| 25 Apr 2024 | 10.14 | 10.48 | 9.99 | 10.23 | 10.23 | 326,500 |
| 24 Apr 2024 | 9.94 | 10.08 | 9.86 | 10.05 | 10.05 | 130,600 |
| 23 Apr 2024 | 9.77 | 10.15 | 9.77 | 10.05 | 10.05 | 137,800 |
| 22 Apr 2024 | 9.79 | 9.89 | 9.74 | 9.77 | 9.77 | 163,000 |
| 19 Apr 2024 | 9.31 | 9.76 | 9.31 | 9.75 | 9.75 | 183,200 |
| 18 Apr 2024 | 9.18 | 9.36 | 9.15 | 9.35 | 9.35 | 177,800 |
| 17 Apr 2024 | 9.24 | 9.40 | 9.17 | 9.18 | 9.18 | 152,000 |
| 16 Apr 2024 | 9.29 | 9.36 | 9.17 | 9.18 | 9.18 | 135,200 |
| 15 Apr 2024 | 9.50 | 9.62 | 9.30 | 9.33 | 9.33 | 105,300 |
| 12 Apr 2024 | 9.25 | 9.45 | 9.22 | 9.44 | 9.44 | 135,800 |
| 11 Apr 2024 | 9.29 | 9.41 | 9.24 | 9.31 | 9.31 | 205,900 |
| 10 Apr 2024 | 9.58 | 9.61 | 9.16 | 9.30 | 9.30 | 272,000 |
| 09 Apr 2024 | 9.79 | 9.89 | 9.73 | 9.82 | 9.82 | 121,500 |
| 09 Apr 2024 | 0.08 Dividend | |||||
| 08 Apr 2024 | 9.76 | 9.91 | 9.76 | 9.83 | 9.75 | 153,500 |
| 05 Apr 2024 | 9.75 | 9.91 | 9.70 | 9.76 | 9.68 | 168,400 |
| 04 Apr 2024 | 10.04 | 10.14 | 9.73 | 9.76 | 9.68 | 300,100 |
| 03 Apr 2024 | 10.03 | 10.14 | 9.97 | 9.98 | 9.90 | 122,100 |
| 02 Apr 2024 | 10.25 | 10.31 | 10.01 | 10.09 | 10.01 | 110,000 |
| 01 Apr 2024 | 10.61 | 10.61 | 10.29 | 10.36 | 10.28 | 116,500 |
| 28 Mar 2024 | 10.52 | 10.75 | 10.52 | 10.66 | 10.57 | 181,000 |
| 27 Mar 2024 | 10.14 | 10.52 | 10.14 | 10.52 | 10.43 | 118,500 |
| 26 Mar 2024 | 10.21 | 10.28 | 10.06 | 10.08 | 10.00 | 94,800 |
| 25 Mar 2024 | 10.13 | 10.25 | 10.13 | 10.16 | 10.08 | 94,400 |
| 22 Mar 2024 | 10.50 | 10.51 | 10.14 | 10.16 | 10.08 | 158,500 |
| 21 Mar 2024 | 10.16 | 10.52 | 10.08 | 10.50 | 10.41 | 335,300 |
| 20 Mar 2024 | 9.76 | 10.20 | 9.68 | 10.08 | 10.00 | 325,200 |
| 19 Mar 2024 | 9.85 | 9.97 | 9.79 | 9.79 | 9.71 | 114,700 |
| 18 Mar 2024 | 9.99 | 10.09 | 9.85 | 9.85 | 9.77 | 157,200 |
| 15 Mar 2024 | 9.81 | 10.05 | 9.81 | 10.01 | 9.93 | 375,100 |
| 14 Mar 2024 | 9.99 | 10.03 | 9.76 | 9.81 | 9.73 | 205,700 |
| 13 Mar 2024 | 9.99 | 10.17 | 9.97 | 10.01 | 9.93 | 206,600 |
| 12 Mar 2024 | 10.21 | 10.21 | 10.00 | 10.03 | 9.95 | 93,600 |
| 11 Mar 2024 | 10.20 | 10.31 | 10.18 | 10.20 | 10.12 | 125,000 |
| 08 Mar 2024 | 10.25 | 10.37 | 10.21 | 10.27 | 10.19 | 187,400 |
| 07 Mar 2024 | 10.39 | 10.52 | 10.15 | 10.18 | 10.10 | 91,800 |
| 06 Mar 2024 | 10.24 | 10.39 | 10.03 | 10.27 | 10.19 | 144,200 |
| 05 Mar 2024 | 9.91 | 10.30 | 9.87 | 10.24 | 10.16 | 154,400 |
| 04 Mar 2024 | 10.08 | 10.27 | 9.92 | 9.95 | 9.87 | 124,000 |
| 01 Mar 2024 | 10.09 | 10.35 | 9.98 | 10.06 | 9.98 | 248,800 |
| 29 Feb 2024 | 10.29 | 10.42 | 10.12 | 10.18 | 10.10 | 162,400 |
| 28 Feb 2024 | 10.18 | 10.29 | 10.11 | 10.13 | 10.05 | 189,100 |
| 27 Feb 2024 | 10.20 | 10.31 | 10.19 | 10.26 | 10.18 | 114,800 |
| 26 Feb 2024 | 10.22 | 10.34 | 10.09 | 10.17 | 10.09 | 161,100 |
| 23 Feb 2024 | 10.09 | 10.34 | 10.01 | 10.29 | 10.21 | 270,400 |
| 22 Feb 2024 | 10.21 | 10.26 | 10.01 | 10.08 | 10.00 | 168,500 |
| 21 Feb 2024 | 10.28 | 10.45 | 10.20 | 10.25 | 10.17 | 105,000 |
| 20 Feb 2024 | 10.33 | 10.47 | 10.28 | 10.31 | 10.23 | 139,000 |
| 16 Feb 2024 | 10.54 | 10.59 | 10.40 | 10.47 | 10.38 | 137,300 |
| 15 Feb 2024 | 10.27 | 10.70 | 10.21 | 10.60 | 10.51 | 166,200 |
| 14 Feb 2024 | 10.20 | 10.27 | 10.04 | 10.19 | 10.11 | 176,100 |
| 13 Feb 2024 | 10.32 | 10.39 | 10.02 | 10.07 | 9.99 | 181,700 |
| 12 Feb 2024 | 10.42 | 10.70 | 10.42 | 10.63 | 10.54 | 146,400 |
| 09 Feb 2024 | 10.35 | 10.49 | 10.26 | 10.40 | 10.32 | 155,700 |
| 08 Feb 2024 | 10.35 | 10.44 | 10.30 | 10.35 | 10.27 | 122,300 |
| 07 Feb 2024 | 10.58 | 10.78 | 10.26 | 10.35 | 10.27 | 161,600 |
| 06 Feb 2024 | 10.61 | 10.75 | 10.52 | 10.56 | 10.47 | 135,700 |
| 05 Feb 2024 | 10.68 | 10.76 | 10.58 | 10.59 | 10.50 | 176,000 |
| 02 Feb 2024 | 10.90 | 10.98 | 10.74 | 10.77 | 10.68 | 137,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.