HarborOne Bancorp Stock Price History (NASDAQ:HONE)

Add to My Stocks
$19.87 $0.16 (0.81%) HONE stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download HarborOne Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with HarborOne Bancorp P/E ratio, and PS ratio. The HarborOne Bancorp stock price history chart shows that the stock price was at a low of 12.68 on 08 Jul, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0919.8320.0519.7819.8792135N/A4.62
2016-12-0618.8819.5718.5819.2935927N/A4.49
2016-12-0518.7218.9018.7218.8133162N/A4.38
2016-12-0218.6219.3918.6018.6038709N/A4.33
2016-12-0118.7519.1318.5618.7547714N/A4.36
2016-11-3019.4019.5218.6918.80187821N/A4.38
2016-11-2919.4519.6119.0819.2555206N/A4.48
2016-11-2819.6219.7019.3019.3563395N/A4.50
2016-11-2519.2619.7019.0419.6244178N/A4.57
2016-11-240.000.000.0019.170N/AN/A
2016-11-2318.9619.3018.8719.1759417N/A4.46
2016-11-2218.7919.0018.6818.9874418N/A4.42
2016-11-2118.7518.8018.6518.7977380N/A4.37
2016-11-1818.6218.7518.5018.75112956N/A4.36
2016-11-1718.4718.7718.3318.75108072N/A4.36
2016-11-1618.4218.7118.3018.3563871N/A4.27
2016-11-1518.2818.7518.2818.4591695N/A4.29
2016-11-1418.1218.5318.0518.2889568N/A4.25
2016-11-1117.6718.1017.6718.05146864N/A4.20
2016-11-1017.4918.1217.4917.65174950N/A4.11
2016-11-0917.1017.4916.9317.4994455N/A4.07
2016-11-0816.9717.1916.9617.14102915N/A3.99
2016-11-0717.0517.0516.9216.9939285N/A3.95
2016-11-0416.8517.0016.8116.9197855N/A3.94
2016-11-0316.8816.9716.7016.8055495N/A3.91
2016-11-0216.8917.0016.4816.8732374N/A3.93
2016-11-0117.0917.1416.9016.9864380N/A3.95
2016-10-3116.8317.1416.8217.07125382N/A3.97
2016-10-2816.9116.9316.7816.8567565N/A3.92
2016-10-2716.4716.9716.3616.7887819N/A3.91
2016-10-2616.4316.4316.2616.3918037N/A3.81
2016-10-2516.4116.4116.3216.4046619N/A3.82
2016-10-2416.2516.6916.0016.3892089N/A3.81
2016-10-2115.6816.2015.5416.2058716N/AN/A
2016-10-2015.9115.9115.5615.8325483N/AN/A
2016-10-1915.6915.9715.2915.8934117N/AN/A
2016-10-1815.8015.8915.5815.6856571N/AN/A
2016-10-1715.4915.9015.4115.7881525N/AN/A
2016-10-1415.6015.6915.3115.4632349N/AN/A
2016-10-1315.3715.5115.2015.3845749N/AN/A
2016-10-1215.6115.6115.3715.5045885N/AN/A
2016-10-1115.9816.0015.3415.5946241N/AN/A
2016-10-1015.8315.8315.6515.7065954N/AN/A
2016-10-0716.0216.0215.6215.78140707N/AN/A
2016-10-0615.7916.0515.6015.9860766N/AN/A
2016-10-0515.6916.2515.6715.85112224N/AN/A
2016-10-0415.8115.9415.4015.8960093N/AN/A
2016-10-0315.6715.9015.1315.8595732N/AN/A
2016-09-3015.5115.9015.4515.761380986N/AN/A
2016-09-2915.8015.8015.3015.59110611N/AN/A
2016-09-2815.6115.8515.4615.78119232N/AN/A
2016-09-2715.7215.7615.4715.6891513N/AN/A
2016-09-2615.8115.8715.5015.7235290N/AN/A
2016-09-2315.9115.9915.5415.8670359N/AN/A
2016-09-2215.7915.9415.6115.9194447N/AN/A
2016-09-2115.6015.8215.5315.7973749N/AN/A
2016-09-2015.5315.6515.3415.6354154N/AN/A
2016-09-1914.7915.6314.7715.53167969N/AN/A
2016-09-1615.1415.4514.5114.721152420N/AN/A
2016-09-1515.0815.4815.0815.25136853N/AN/A
2016-09-1415.4015.5515.1215.39145730N/AN/A
2016-09-1315.3215.5215.1115.43107777N/AN/A
2016-09-1215.2015.3515.0115.2964623N/AN/A
2016-09-0915.1015.1715.0015.1561992N/AN/A
2016-09-0815.3315.3314.9615.1465692N/AN/A
2016-09-0715.2915.4514.9415.45118173N/AN/A
2016-09-0614.9915.2914.8915.2886239N/AN/A
2016-09-050.000.000.0014.980N/AN/A
2016-09-0214.9615.0314.7914.9825711N/AN/A
2016-09-0114.7415.1214.6414.8883482N/AN/A
2016-08-3114.8214.8314.5014.7345212N/AN/A
2016-08-3014.6014.8414.5014.75147385N/AN/A
2016-08-2914.2914.7314.2614.50163451N/AN/A
2016-08-2614.1514.3314.1014.3081120N/AN/A
2016-08-2514.1014.2514.1014.1531301N/AN/A
2016-08-2414.0714.1814.0114.1124183N/AN/A
2016-08-2314.0114.2014.0114.0943809N/AN/A
2016-08-2214.0714.2714.0214.1834034N/AN/A
2016-08-1914.0014.1013.9713.9940024N/AN/A
2016-08-1814.0014.1113.9514.0024075N/AN/A
2016-08-1714.0314.0513.9213.9951047N/AN/A
2016-08-1614.0314.0913.9113.9646429N/AN/A
2016-08-1514.0614.1414.0114.0531756N/AN/A
2016-08-1214.1014.2514.0714.1034687N/AN/A
2016-08-1114.3214.3214.1014.1429759N/AN/A
2016-08-1014.3014.3214.1114.1737371N/AN/A
2016-08-0914.3214.4314.1014.2847120N/AN/A
2016-08-0814.3414.6414.1014.21140173N/AN/A
2016-08-0513.8914.2513.8914.0776834N/AN/A
Get more Data

HarborOne Bancorp Stock Chart

View HONE PE ratio, PS ratio stocks charts and compare with peers.
HONE Chart
Note: Compare HarborOne Bancorp stock price history with the index and industry peers.

HarborOne Bancorp Historical Prices: Past 5 years

Max Stock Price 19.87 Dec 09,2016
Min Stock Price 12.68 Jul 08,2016
Avg Stock Price 15.55

HarborOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.62 Dec 09,2016
Min PS Ratio 3.81 Oct 24,2016
Avg PS Ratio 4.21

HONE Industry Peers

Company Price Change (%)
Connectone Bancorp (CNOB)25.70.1 (0.39%)
Bryn Mawr Bank (BMTC)40.70.6 (1.5%)
Bankunited (BKU)38.160.06 (0.16%)
Provident Financial (PROV)20.110.14 (0.69%)
People's United Financial (PBCT)19.930.07 (0.35%)
Northwest Bancshares (NWBI)19.080.08 (0.42%)
Fidelity Federal Bancorp (FDLB)100 (0%)

HarborOne Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in HarborOne Bancorp stock analysis. The price movement is easily depicted in the HarborOne Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 19.87 and 92135 shares of HONE were traded on 09 Dec, 2016. The average P/S ratio was 4.21 as can be seen by HarborOne Bancorp stock price history. .