HarborOne Bancorp Stock Price History, HONE Historical Prices

Add to My Stocks
$19.21 $0.08 (0.41%) HONE stock closing price Feb 16, 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
2018-02-16 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 50,588 58.46 4.21
2018-02-14 18.25 19.06 18.25 18.92 43,341 57.33 4.13
2018-02-13 18.19 18.47 18.19 18.25 15,512 55.3 3.98
2018-02-12 18.38 18.48 18.1 18.25 33,738 55.3 3.98
2018-02-09 18.38 18.49 18.21 18.36 25,376 55.64 4
2018-02-08 18.39 18.51 18.21 18.23 41,161 55.24 3.98
2018-02-07 18.45 18.57 18.32 18.38 46,747 55.7 4.01
2018-02-06 18.27 18.64 18.25 18.55 76,885 56.21 4.05
2018-02-05 18.85 18.9 18.48 18.5 89,333 56.06 4.03
2018-02-02 18.93 19.06 18.85 18.86 42,611 57.15 4.11
2018-02-01 18.41 18.98 18.29 18.93 22,959 57.36 4.13
2018-01-31 18.42 18.72 18.37 18.46 55,581 55.94 4.03
2018-01-30 18.57 18.68 18.33 18.44 50,808 55.88 4.02
2018-01-29 19 19 18.7 18.7 36,810 56.67 4.08
2018-01-26 19.4 19.4 19.07 19.11 21,170 51.65 4.09
2018-01-25 19.5 19.5 19.4 19.43 26,043 52.51 4.16
2018-01-24 19.66 19.67 19.44 19.46 11,163 52.6 4.17
2018-01-23 19.54 19.7 19.53 19.61 12,834 53 4.2
2018-01-22 19.58 19.68 19.42 19.57 28,382 52.89 4.19
2018-01-19 19.34 19.67 19.34 19.67 17,391 53.16 4.21
2018-01-18 19.56 19.58 19.39 19.4 59,990 52.43 4.15
2018-01-17 19.61 19.77 19.41 19.58 25,427 52.92 4.19
2018-01-16 19.84 19.87 19.54 19.57 50,076 52.89 4.19
2018-01-11 19.65 19.8 19.61 19.74 19,625 53.35 4.23
2018-01-10 19.46 19.69 19.46 19.59 24,922 52.95 4.19
2018-01-09 19.28 19.46 19.28 19.43 17,601 52.51 4.16
2018-01-08 19.15 19.35 19.04 19.26 14,256 52.05 4.12
2018-01-05 19.17 19.35 19.11 19.22 18,028 51.95 4.12
2018-01-04 19.04 19.57 19.02 19.13 34,338 51.7 4.1
2018-01-03 19 19.27 18.92 18.93 117,995 51.16 4.05
2018-01-02 19.12 19.29 19.01 19.01 41,780 51.38 4.07
2017-12-29 19.41 19.51 19.15 19.16 35,115 51.78 4.1
2017-12-28 19.41 19.61 19.34 19.36 13,098 52.32 4.15
2017-12-27 19.51 19.51 19.31 19.44 15,399 52.54 4.16
2017-12-26 19.61 19.62 19.43 19.48 13,367 52.65 4.17
2017-12-22 19.6 19.75 19.51 19.58 10,123 52.92 4.19
2017-12-21 19.68 19.7 19.62 19.67 14,198 53.16 4.21
2017-12-20 19.75 19.8 19.56 19.63 8,711 53.05 4.2
2017-12-19 19.79 19.95 19.6 19.67 28,957 53.16 4.21
2017-12-18 19.7 19.85 19.62 19.68 24,254 53.19 4.21
2017-12-15 19.48 19.95 19.38 19.51 214,346 52.73 4.18
2017-12-14 19.62 19.73 19.43 19.52 21,439 52.76 4.18
2017-12-13 19.48 19.85 19.43 19.54 25,244 52.81 4.18
2017-12-12 19.4 19.48 19.32 19.44 11,591 52.54 4.16
2017-12-11 19.4 19.5 19.27 19.32 17,373 52.22 4.14
2017-12-08 19.64 19.64 19.22 19.33 16,833 52.24 4.14
2017-12-07 19.44 19.52 19.34 19.5 33,045 52.7 4.18
2017-12-06 19.33 19.75 19.33 19.4 18,691 52.43 4.15
2017-12-05 19.51 19.59 19.3 19.37 35,759 52.35 4.15
2017-12-04 19.53 19.76 19.3 19.44 18,297 52.54 4.16
2017-12-01 19.38 19.38 18.57 19.27 19,901 52.08 4.13
2017-11-30 19.85 19.85 19.34 19.38 30,215 52.38 4.15
2017-11-29 19.49 19.85 19.26 19.79 54,118 53.49 4.24
2017-11-28 19.34 19.45 18.95 19.45 32,115 52.57 4.16
2017-11-27 18.84 19.43 18.84 19.24 18,167 52 4.12
2017-11-24 19.04 19.04 18.78 18.83 8,687 50.89 4.03
2017-11-23 0 0 0 18.95 0 - -
2017-11-22 19.27 19.32 18.95 18.95 14,150 51.22 4.06
2017-11-21 19.16 19.26 18.81 19.17 28,096 51.81 4.1
2017-11-20 18.82 19.06 18.82 19.05 16,523 51.49 4.08
2017-11-17 18.57 18.89 18.53 18.77 26,964 50.73 4.02
2017-11-16 18.55 18.86 18.53 18.69 16,120 50.51 4
2017-11-15 18.32 18.6 18.32 18.39 11,181 49.7 3.94
2017-11-14 18.36 18.5 18.24 18.42 16,094 49.78 3.94
2017-11-13 18.36 18.38 18.03 18.25 29,503 49.32 3.91
2017-11-10 18.47 18.61 18.22 18.35 22,721 49.6 3.93
2017-11-09 18.54 18.78 18.21 18.43 30,881 49.81 3.95
2017-11-08 19.07 19.1 18.6 18.77 18,745 50.73 4.02
2017-11-07 19.85 19.96 18.93 19.18 42,863 51.84 4.11
2017-11-06 19.51 19.99 19.5 19.95 22,792 53.92 4.27
2017-11-03 19.98 19.98 19.5 19.52 19,780 52.76 4.18
2017-11-02 19.54 20.19 19.5 19.98 77,432 54 4.28
2017-11-01 19.64 19.65 19.5 19.58 25,022 52.92 4.19
2017-10-31 19.53 19.64 19.46 19.51 29,414 52.73 4.18
2017-10-30 19.56 19.72 19.42 19.5 39,191 52.7 4.18
2017-10-27 19.41 19.78 19.38 19.69 105,134 53.22 4.22
2017-10-26 19.5 19.59 19.36 19.44 13,798 52.54 4.16
2017-10-25 19.41 19.55 19.36 19.39 20,761 52.41 4.15
2017-10-24 19.48 19.63 19.37 19.39 50,245 52.41 4.15
2017-10-23 19.44 19.44 19.35 19.36 21,606 52.32 4.15
2017-10-20 19.5 19.5 19.28 19.44 42,222 52.54 4.16
2017-10-19 19.42 19.45 19.21 19.44 14,200 49.85 4.07
2017-10-18 19.27 19.45 19.25 19.38 29,272 49.69 4.06
2017-10-17 19.27 19.36 19.25 19.3 16,805 49.49 4.04
2017-10-16 19.44 19.5 19.22 19.41 16,881 49.77 4.06
2017-10-13 19.57 19.57 19.14 19.37 25,028 49.67 4.05
2017-10-12 19.66 19.86 19.46 19.5 31,697 50 4.08
2017-10-11 19.62 19.73 19.54 19.63 41,891 50.33 4.11
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 Price18.25

HarborOne Bancorp Historical PE ratio: Past 5 years

Max PE Ratio58.46Feb 15,2018
Min PE Ratio41.62Sep 07,2017
Avg PE Ratio50.55

HarborOne Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.68Dec 27,2016
Min PS Ratio3.4Sep 07,2017
Avg PS Ratio4.15

HONE Industry Peers

Company Price Change (%)
Byline Bancorp (BY)22.410.01 (0.04%)
Peapack-gladstone Financial (PGC)35.761.1 (3.17%)
Northwest Bancshares (NWBI)17.150.08 (0.47%)
Fidelity Federal Bancorp (FDLB)260 (0%)
Net Savings Link (NSAV)00 (0%)
Entegra Financial (ENFC)27.550.25 (0.9%)
Capital One Financial (COF)99.530.86 (0.87%)

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 $19.24, and a closing price of $19.21 on Feb 16, 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.