HarborOne Bancorp Stock Price History, HONE Historical Prices

Add to My Stocks
$19.25 $0.18 (0.94%) HONE stock closing price Jun 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download HarborOne Bancorp stock price history 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 high of $22.05 on Jun 09, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 18.92 19.24 18.8 19.07 74,230 61.52 4.06
2018-06-19 18.4 19.02 18.3 18.87 84,118 60.87 4.02
2018-06-18 18.36 18.63 18.21 18.45 109,132 59.52 3.93
2018-06-15 18.25 18.58 18.09 18.37 172,325 59.26 3.91
2018-06-14 18.71 18.95 18.32 18.5 149,303 59.68 3.94
2018-06-13 18.54 18.94 18.37 18.63 247,472 60.1 3.97
2018-06-12 18.75 18.8 18.48 18.48 45,846 59.61 3.94
2018-06-11 18.86 19 18.59 18.69 59,539 60.29 3.98
2018-06-08 18.79 18.99 18.71 18.77 40,934 60.55 4
2018-06-07 19 19.08 18.71 18.72 25,381 60.39 3.99
2018-06-06 18.85 19.17 18.52 18.9 72,021 60.97 4.03
2018-06-05 18.65 19 18.64 18.78 38,879 60.58 4
2018-06-04 18.51 18.89 18.46 18.58 162,031 59.94 3.96
2018-06-01 18.52 18.85 18.44 18.45 182,890 59.52 3.93
2018-05-31 18.47 18.73 18.37 18.45 41,314 59.52 3.93
2018-05-30 18.3 18.63 18.3 18.44 47,109 59.48 3.93
2018-05-29 18.37 18.46 18.07 18.24 30,830 58.84 3.88
2018-05-25 18.3 18.57 18.21 18.42 37,018 59.42 3.92
2018-05-24 18.42 18.42 18.21 18.34 11,228 59.16 3.91
2018-05-23 18.36 18.52 18.32 18.42 14,547 59.42 3.92
2018-05-22 18.44 18.7 18.39 18.39 43,040 59.32 3.92
2018-05-21 18.24 18.41 18.12 18.31 37,451 59.07 3.9
2018-05-18 18.41 18.45 18.15 18.19 148,098 58.68 3.87
2018-05-17 18.11 18.4 18 18.34 22,564 59.16 3.91
2018-05-16 17.93 18.21 17.93 18.14 25,001 58.52 3.86
2018-05-15 17.8 18.2 17.8 17.96 24,103 57.94 3.82
2018-05-14 18.22 18.22 17.79 17.84 49,300 57.55 3.8
2018-05-11 18.24 18.49 18.17 18.22 46,362 58.77 3.88
2018-05-10 18.02 18.29 17.98 18.26 33,037 58.9 3.89
2018-05-09 17.94 18.21 17.69 17.95 39,542 57.9 3.82
2018-05-08 17.9 18.42 17.89 17.9 43,951 57.74 3.81
2018-05-07 17.85 18.27 17.59 17.87 205,827 57.65 3.81
2018-05-04 17.57 17.98 17.45 17.79 64,401 57.39 3.79
2018-05-03 17.71 17.75 17.44 17.59 15,873 56.74 3.75
2018-05-02 17.65 17.92 17.61 17.72 22,050 57.16 3.77
2018-05-01 17.57 17.73 17.3 17.69 30,754 57.07 3.77
2018-04-30 17.79 17.84 17.58 17.59 31,204 56.74 3.75
2018-04-27 17.85 18.09 17.62 17.8 67,127 57.42 3.79
2018-04-26 17.78 18 17.61 17.74 95,165 57.23 3.78
2018-04-25 17.88 17.98 17.7 17.74 17,568 57.23 3.78
2018-04-24 18 18.22 17.57 17.87 27,932 57.65 3.81
2018-04-23 18.23 18.46 17.88 17.9 52,407 57.74 3.81
2018-04-20 17.75 18.35 17.75 18.32 46,679 59.1 3.9
2018-04-19 17.72 18.06 17.65 17.85 231,029 54.09 3.89
2018-04-18 17.93 18.11 17.75 17.75 18,096 53.79 3.87
2018-04-17 18.08 18.16 17.66 17.8 40,743 53.94 3.88
2018-04-16 17.82 18.46 17.61 17.94 94,663 54.36 3.91
2018-04-13 17.9 17.91 17.54 17.76 30,821 53.82 3.87
2018-04-12 17.71 18.19 17.71 17.82 88,796 54 3.89
2018-04-11 17.85 17.85 17.34 17.67 77,656 53.55 3.85
2018-04-10 17.69 17.89 17.56 17.67 27,607 53.55 3.85
2018-04-09 17.84 18.5 17.58 17.62 81,140 53.39 3.84
2018-04-06 17.94 18.11 17.55 17.78 51,853 53.88 3.88
2018-04-05 18.06 18.06 17.76 17.99 16,635 54.52 3.92
2018-04-04 17.68 18.23 17.67 17.9 46,279 54.24 3.9
2018-04-03 17.86 18 17.64 17.74 36,913 53.76 3.87
2018-04-02 17.65 18.43 17.31 17.76 79,379 53.82 3.87
2018-03-30 0 0 0 17.66 0 - -
2018-03-29 18.11 18.13 17.57 17.66 103,530 53.52 3.85
2018-03-28 17.84 18.25 17.75 17.95 46,614 54.39 3.91
2018-03-27 18.05 18.9 17.64 17.76 68,665 53.82 3.87
2018-03-26 17.73 18.22 17.58 17.95 102,980 54.39 3.91
2018-03-23 17.95 18.12 17.41 17.48 67,745 52.97 3.81
2018-03-22 18.12 18.55 17.8 17.83 54,989 54.03 3.89
2018-03-21 17.93 18.35 17.9 18.21 38,620 55.18 3.97
2018-03-20 17.88 18.05 17.8 17.89 107,297 54.21 3.9
2018-03-19 18.25 18.35 17.67 17.88 96,913 54.18 3.9
2018-03-16 17.36 17.98 17.35 17.55 178,132 53.18 3.83
2018-03-15 17.95 18.12 17.25 17.38 419,014 52.67 3.79
2018-03-14 19.99 20 19.28 19.84 62,167 60.12 4.33
2018-03-13 20 20.01 19.72 19.93 34,793 60.39 4.35
2018-03-12 19.98 20 18.9 19.99 56,948 60.58 4.36
2018-03-09 19.75 20 19.6 20 76,972 60.61 4.36
2018-03-08 19.95 19.95 19.22 19.59 68,223 59.36 4.27
2018-03-07 19.76 19.97 19.76 19.96 63,859 60.49 4.35
2018-03-06 19.86 19.95 19.58 19.89 52,527 60.27 4.34
2018-03-05 19.5 20 19.48 19.86 40,691 60.18 4.33
2018-03-02 19.25 19.71 19.25 19.59 20,221 59.36 4.27
2018-03-01 19.27 19.44 19.1 19.41 33,314 58.82 4.23
2018-02-28 19.72 19.75 19.19 19.24 39,362 58.3 4.2
2018-02-27 19.8 20 19.54 19.72 64,561 59.76 4.3
2018-02-26 19.79 19.8 19.53 19.78 37,237 59.94 4.31
2018-02-23 19.52 19.81 19.35 19.78 36,186 59.94 4.31
2018-02-22 19.28 19.58 19.22 19.44 87,979 58.91 4.24
2018-02-21 19.24 19.5 19.11 19.17 30,495 58.09 4.18
2018-02-20 19.04 19.3 18.95 19.24 78,941 58.3 4.2
2018-02-19 0 0 0 19.21 0 - -
2018-02-16 19.24 19.35 19.19 19.21 16,311 58.21 4.19
2018-02-15 18.99 19.35 18.99 19.29 50,671 58.46 4.21
Get more Data

HarborOne Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.05Jun 09,2017
Min Stock Price12.68Jul 08,2016
Avg Stock Price18.27

HarborOne Bancorp Historical PE ratio: Past 5 years

Max PE Ratio61.52Jun 20,2018
Min PE Ratio41.62Sep 07,2017
Avg PE Ratio53.13

HarborOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.68Dec 27,2016
Min PS Ratio3.4Sep 07,2017
Avg PS Ratio4.12

HONE Industry Peers

Company Price Change (%)
The Bancorp (TBBK)10.850.31 (2.78%)
Equity Bancshares (EQBK)43.130.69 (1.57%)
Northwest Bancshares (NWBI)18.040.06 (0.33%)
Fidelity Federal Bancorp (FDLB)260 (0%)
Net Savings Link (NSAV)00 (0%)
Entegra Financial (ENFC)27.150.15 (0.56%)
Capital One Financial (COF)95.260.44 (0.46%)

HarborOne Bancorp share price history helps an investor analyze a company's history and do 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 stock saw an opening price of $19.07, and a closing price of $19.25 on Jun 21, 2018. The company's P/S ratio was at a high of 4.68 on Dec 27, 2016 according to our HarborOne Bancorp stock history data.