Italia markets open in 57 minutes

HarborOne Bancorp, Inc. (HONE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,88+0,11 (+1,02%)
Alla chiusura: 04:00PM EDT
10,88 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202410,7710,9010,7310,8810,88117.600
08 mag 202410,5010,7810,4610,7710,7793.900
07 mag 202410,5710,7310,5710,5910,59107.300
06 mag 202410,7110,7310,4810,5210,52156.300
03 mag 202410,5110,7410,5010,6010,60118.300
02 mag 202410,4910,5710,4510,5110,5193.800
01 mag 202410,1410,5810,0610,4510,45137.800
30 apr 202410,2310,2810,0610,1310,13177.800
29 apr 202410,2710,4010,0610,3610,36316.300
26 apr 202410,2210,5210,2210,2610,26260.000
25 apr 202410,1410,489,9910,2310,23326.500
24 apr 20249,9410,089,8610,0510,05130.600
23 apr 20249,7710,159,7710,0510,05137.800
22 apr 20249,799,899,749,779,77163.000
19 apr 20249,319,769,319,759,75183.200
18 apr 20249,189,369,159,359,35177.800
17 apr 20249,249,409,179,189,18152.000
16 apr 20249,299,369,179,189,18135.200
15 apr 20249,509,629,309,339,33105.300
12 apr 20249,259,459,229,449,44135.800
11 apr 20249,299,419,249,319,31205.900
10 apr 20249,589,619,169,309,30272.000
09 apr 20249,799,899,739,829,82121.500
09 apr 20240.08 Dividendo
08 apr 20249,769,919,769,839,75153.500
05 apr 20249,759,919,709,769,68168.400
04 apr 202410,0410,149,739,769,68300.100
03 apr 202410,0310,149,979,989,90122.100
02 apr 202410,2510,3110,0110,0910,01110.000
01 apr 202410,6110,6110,2910,3610,28116.500
28 mar 202410,5210,7510,5210,6610,57181.000
27 mar 202410,1410,5210,1410,5210,43118.500
26 mar 202410,2110,2810,0610,0810,0094.800
25 mar 202410,1310,2510,1310,1610,0894.400
22 mar 202410,5010,5110,1410,1610,08158.500
21 mar 202410,1610,5210,0810,5010,41335.300
20 mar 20249,7610,209,6810,0810,00325.200
19 mar 20249,859,979,799,799,71114.700
18 mar 20249,9910,099,859,859,77157.200
15 mar 20249,8110,059,8110,019,93375.100
14 mar 20249,9910,039,769,819,73205.700
13 mar 20249,9910,179,9710,019,93206.600
12 mar 202410,2110,2110,0010,039,9593.600
11 mar 202410,2010,3110,1810,2010,12125.000
08 mar 202410,2510,3710,2110,2710,19187.400
07 mar 202410,3910,5210,1510,1810,1091.800
06 mar 202410,2410,3910,0310,2710,19144.200
05 mar 20249,9110,309,8710,2410,16154.400
04 mar 202410,0810,279,929,959,87124.000
01 mar 202410,0910,359,9810,069,98248.800
29 feb 202410,2910,4210,1210,1810,10162.400
28 feb 202410,1810,2910,1110,1310,05189.100
27 feb 202410,2010,3110,1910,2610,18114.800
26 feb 202410,2210,3410,0910,1710,09161.100
23 feb 202410,0910,3410,0110,2910,21270.400
22 feb 202410,2110,2610,0110,0810,00168.500
21 feb 202410,2810,4510,2010,2510,17105.000
20 feb 202410,3310,4710,2810,3110,23139.000
16 feb 202410,5410,5910,4010,4710,38137.300
15 feb 202410,2710,7010,2110,6010,51166.200
14 feb 202410,2010,2710,0410,1910,11176.100
13 feb 202410,3210,3910,0210,079,99181.700
12 feb 202410,4210,7010,4210,6310,54146.400
09 feb 202410,3510,4910,2610,4010,32155.700
08 feb 202410,3510,4410,3010,3510,27122.300
07 feb 202410,5810,7810,2610,3510,27161.600
06 feb 202410,6110,7510,5210,5610,47135.700
05 feb 202410,6810,7610,5810,5910,50176.000
02 feb 202410,9010,9810,7410,7710,68137.000
01 feb 202410,9911,2210,6011,0110,92214.900
31 gen 202411,4311,6610,9210,9210,83305.400
30 gen 202411,9412,0311,5811,6111,52121.300
29 gen 202411,9012,1011,8312,0911,99118.100
26 gen 202411,9412,0211,8311,9511,8590.700
25 gen 202412,0012,0011,5111,8311,73136.000
24 gen 202411,8211,9811,8111,9811,8885.200
23 gen 202411,9011,9211,7111,7511,65101.100
22 gen 202411,5511,8211,5511,8211,7295.700
19 gen 202411,3111,4911,2011,4911,40101.500
18 gen 202411,3011,3011,0711,2111,12156.500
17 gen 202411,2011,6111,1911,2511,1694.900
16 gen 202411,5111,7211,3611,3811,29104.200
12 gen 202411,8811,9611,5611,6611,5761.300
11 gen 202411,8411,8511,6111,8011,7092.600
10 gen 202411,8111,9311,7211,8711,7792.800
09 gen 202411,8612,0111,7911,8711,7785.000
08 gen 202412,0012,0311,9012,0011,9078.400
05 gen 202411,9112,1811,9112,0311,93180.600
04 gen 202412,0112,0611,8112,0111,91104.500
03 gen 202412,1412,1411,8211,9411,84226.600
03 gen 20240.075 Dividendo
02 gen 202411,8712,3111,8012,2312,06137.200
29 dic 202312,2112,4411,9611,9811,8185.800
28 dic 202312,2412,3312,1712,2212,0577.900
27 dic 202312,2912,3312,2112,2812,1178.000
26 dic 202312,1312,3311,8512,3012,1383.600
22 dic 202312,1112,2212,0012,1011,93132.500
21 dic 202312,0612,1311,9011,9911,8271.600
20 dic 202312,0212,3811,8911,9211,75116.100
19 dic 202311,8412,0611,8411,9911,82105.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...