HarborOne Bancorp Inc (HONE)
10.86
+0.07
(+0.65%)
USD |
NASDAQ |
May 15, 16:00
10.86
0.00 (0.00%)
After-Hours: 17:19
HarborOne Bancorp Price: 10.86 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 10.87 | 11.00 | 10.68 | 10.79 | 95140.00 |
May 13, 2024 | 10.91 | 10.95 | 10.71 | 10.72 | 112534.0 |
May 10, 2024 | 10.89 | 10.92 | 10.81 | 10.84 | 97021.00 |
May 09, 2024 | 10.77 | 10.90 | 10.74 | 10.88 | 117592.0 |
May 08, 2024 | 10.50 | 10.78 | 10.46 | 10.77 | 93893.00 |
May 07, 2024 | 10.57 | 10.73 | 10.57 | 10.59 | 107253.0 |
May 06, 2024 | 10.71 | 10.73 | 10.48 | 10.52 | 156346.0 |
May 03, 2024 | 10.51 | 10.74 | 10.50 | 10.60 | 118265.0 |
May 02, 2024 | 10.49 | 10.57 | 10.45 | 10.51 | 93797.00 |
May 01, 2024 | 10.14 | 10.58 | 10.06 | 10.45 | 137774.0 |
Apr 30, 2024 | 10.23 | 10.28 | 10.06 | 10.13 | 177755.0 |
Apr 29, 2024 | 10.27 | 10.40 | 10.06 | 10.36 | 316279.0 |
Apr 26, 2024 | 10.22 | 10.52 | 10.22 | 10.26 | 260013.0 |
Apr 25, 2024 | 10.14 | 10.48 | 9.99 | 10.23 | 326507.0 |
Apr 24, 2024 | 9.94 | 10.08 | 9.86 | 10.05 | 130574.0 |
Apr 23, 2024 | 9.77 | 10.15 | 9.77 | 10.05 | 137815.0 |
Apr 22, 2024 | 9.79 | 9.89 | 9.74 | 9.77 | 162983.0 |
Apr 19, 2024 | 9.31 | 9.755 | 9.31 | 9.75 | 183178.0 |
Apr 18, 2024 | 9.18 | 9.365 | 9.155 | 9.35 | 177799.0 |
Apr 17, 2024 | 9.24 | 9.40 | 9.17 | 9.18 | 152005.0 |
Apr 16, 2024 | 9.29 | 9.36 | 9.17 | 9.18 | 135166.0 |
Apr 15, 2024 | 9.50 | 9.62 | 9.30 | 9.33 | 105331.0 |
Apr 12, 2024 | 9.25 | 9.45 | 9.215 | 9.44 | 135800.0 |
Apr 11, 2024 | 9.29 | 9.41 | 9.24 | 9.31 | 205942.0 |
Apr 10, 2024 | 9.58 | 9.61 | 9.162 | 9.30 | 271959.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.56
Minimum
Mar 23 2020
15.38
Maximum
Jun 08 2021
11.66
Average
11.06
Median
Jan 22 2020
Price Benchmarks
Colony Bankcorp Inc | 11.92 |
Northrim BanCorp Inc | 56.64 |
Southern First Bancshares Inc | 27.60 |
Eastern Bankshares Inc | 14.11 |
Texas Community Bancshares Inc | 13.55 |
Price Related Metrics
PE Ratio | 29.35 |
PS Ratio | 2.817 |
Price to Book Value | 0.8399 |
Price to Free Cash Flow | 8.462 |
Earnings Yield | 3.41% |
Market Cap | 485.18M |
Normalized PE Ratio | 29.35 |