HarborOne Bancorp Stock Price History (NASDAQ:HONE)

Add to My Stocks
$20.82 $0.15 (0.72%) HONE stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download HarborOne Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and HarborOne Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 21.22 on 26 Apr, 2017 as seen from HarborOne Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2820.9220.9320.7620.8219712N/A4.42
2017-04-2721.2321.3520.9620.9730445N/A4.45
2017-04-2520.0020.4919.8620.4473523N/A4.34
2017-04-2419.9720.0019.6719.9930702N/A4.25
2017-04-2119.5120.0019.5119.9733728N/A4.36
2017-04-1318.8418.8918.7518.7923428N/A4.10
2017-04-1118.6019.3618.5719.1833532N/A4.19
2017-04-0718.5018.7118.4518.6316293N/A4.07
2017-04-0618.6118.6618.4418.5924827N/A4.06
2017-04-0519.2919.2918.4118.5428454N/A4.05
2017-04-0418.8619.0018.7818.9917493N/A4.15
2017-04-0319.1019.1018.6918.8925761N/A4.12
2017-03-3118.9919.0318.9418.9949865N/A4.15
2017-03-3018.5119.1918.3118.9844396N/A4.14
2017-03-2918.4618.4918.3118.4512751N/A4.03
2017-03-2818.3918.5917.3018.5819286N/A4.06
2017-03-2718.2618.6217.8518.5426711N/A4.05
2017-03-2418.5818.5918.3018.4513554N/A4.03
2017-03-2318.2618.6718.2518.5215815N/A4.04
2017-03-2218.2518.3918.0518.2236126N/A3.98
2017-03-2119.1519.1518.2518.2535924N/A3.98
2017-03-2019.0619.1918.7819.0419334N/A4.16
2017-03-1718.6019.3418.5219.18127181N/A4.19
2017-03-1618.4818.7718.4218.7214735N/A4.09
2017-03-1518.7718.9918.4918.5432874N/A4.05
2017-03-1418.6218.8818.4518.6414421N/A4.07
2017-03-1318.5118.9518.5118.7729672N/A4.10
2017-03-1018.9918.9918.5418.6032065N/A4.06
2017-03-0918.8118.8718.7518.8228271N/A4.11
2017-03-0819.1119.1818.8018.8443108N/A4.11
2017-03-0719.1519.4218.8518.9853760N/A4.14
2017-03-0619.1819.2519.0619.2223331N/A4.20
2017-03-0319.8319.8319.3119.3421566N/A4.22
2017-03-0219.8919.8919.4319.4818570N/A4.25
2017-03-0120.0020.0019.8919.9650623N/A4.36
2017-02-2819.9019.9219.6419.7439230N/A4.31
2017-02-2719.8019.9819.6619.9761007N/A4.36
2017-02-2419.6719.8519.6319.7921206N/A4.32
2017-02-2319.8019.8419.5619.8064097N/A4.32
2017-02-2219.6919.9219.5719.7841485N/A4.32
2017-02-2119.5719.8019.2919.8058152N/A4.32
2017-02-200.000.000.0019.570N/AN/A
2017-02-1719.7619.7619.3819.5729197N/A4.27
2017-02-1619.2519.7219.1419.6836848N/A4.30
2017-02-1519.1519.3118.9619.2816683N/A4.21
2017-02-1419.3119.4019.0819.2335487N/A4.20
2017-02-1319.3819.4819.2019.3749261N/A4.23
2017-02-1019.2619.3818.9819.3092997N/A4.21
2017-02-0918.7619.1918.6219.1741584N/A4.19
2017-02-0818.5818.8518.4518.8359697N/A4.11
2017-02-0718.5018.7318.3818.7034616N/A4.08
2017-02-0618.6118.6718.3618.3644010N/A4.01
2017-02-0318.5918.8818.5718.7390510N/A4.09
2017-02-0218.5618.9518.4118.4894359N/A4.03
2017-02-0118.7619.2118.4018.51140111N/A4.04
2017-01-3118.4918.9518.3618.62100092N/A4.07
2017-01-3019.1319.1318.3118.3655123N/A4.01
2017-01-2719.1819.3019.1019.2214781N/A4.47
2017-01-2619.7619.7619.3619.6017760N/A4.56
2017-01-2519.4619.8619.4619.7934180N/A4.61
2017-01-2419.1119.3019.0719.3038439N/A4.49
2017-01-2319.0219.1419.0219.0620159N/A4.44
2017-01-2019.0619.2919.0619.1719487N/A4.46
2017-01-1919.2419.2418.9619.0427787N/A4.43
2017-01-1819.2319.2919.1119.2621050N/A4.48
2017-01-1719.4219.4219.0219.1449830N/A4.45
2017-01-160.000.000.0019.430N/AN/A
2017-01-1319.3019.8619.2719.4336033N/A4.52
2017-01-1219.2319.3019.0519.2648836N/A4.48
2017-01-1118.9919.3018.9919.3072595N/A4.49
2017-01-1018.8219.2618.8019.2092510N/A4.47
2017-01-0919.1519.1518.7018.9270694N/A4.40
2017-01-0618.8719.4918.5519.2681718N/A4.48
2017-01-0519.2219.2818.1618.86192438N/A4.39
2017-01-0419.6919.6919.3019.4048225N/A4.52
2017-01-0319.5219.8719.3119.5985870N/A4.56
2017-01-020.000.000.0019.340N/AN/A
2016-12-3019.7819.7919.2619.3460617N/A4.50
2016-12-2920.0020.0019.6519.9081350N/A4.63
2016-12-2820.0820.1219.3520.0079276N/A4.65
2016-12-2720.0020.1919.9320.0940277N/A4.68
2016-12-260.000.000.0020.050N/AN/A
2016-12-2320.0320.1119.9520.0517769N/A4.67
2016-12-2219.7120.0519.6319.9640119N/A4.65
2016-12-2119.9819.9819.8219.8322869N/A4.62
2016-12-2019.6519.9419.6519.9357476N/A4.64
2016-12-1919.4619.6319.4619.6044178N/A4.56
2016-12-1619.4719.5919.1019.35298094N/A4.50
2016-12-1519.1819.6919.1819.4269443N/A4.52
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 21.22 Apr 26,2017
Min Stock Price 12.68 Jul 08,2016
Avg Stock Price 17.25

HarborOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.68 Dec 27,2016
Min PS Ratio 3.81 Oct 24,2016
Avg PS Ratio 4.27

HONE Industry Peers

Company Price Change (%)
Bridge Bancorp (BDGE)36.250.2 (0.55%)
The First Of Long Island (FLIC)27.20.75 (2.68%)
Bankunited (BKU)35.290.46 (1.29%)
Provident Financial (PROV)19.230.03 (0.16%)
People's United Financial (PBCT)17.470.37 (2.07%)
Northwest Bancshares (NWBI)16.140.3 (1.82%)
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. HONE saw an opening price of 20.92, and a closing price of 20.82 on 28 Apr, 2017. The company's P/S ratio was at a high of 4.68 on 27 Dec, 2016 according to our HarborOne Bancorp stock market history data. .