HarborOne Bancorp Inc (HONE)
13.19
+0.23
(+1.77%)
USD |
NASDAQ |
Nov 22, 16:00
13.18
-0.01
(-0.08%)
After-Hours: 20:00
HarborOne Bancorp Price: 13.19 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 13.01 | 13.20 | 12.87 | 13.19 | 584381.0 |
| Nov 21, 2024 | 13.05 | 13.16 | 12.94 | 12.96 | 311926.0 |
| Nov 20, 2024 | 12.97 | 13.07 | 12.82 | 12.96 | 95020.00 |
| Nov 19, 2024 | 12.82 | 13.03 | 12.82 | 13.00 | 82583.00 |
| Nov 18, 2024 | 13.11 | 13.23 | 12.95 | 13.00 | 82814.00 |
| Nov 15, 2024 | 13.15 | 13.16 | 12.91 | 13.11 | 107558.0 |
| Nov 14, 2024 | 13.21 | 13.24 | 12.90 | 13.08 | 105494.0 |
| Nov 13, 2024 | 13.31 | 13.50 | 13.09 | 13.13 | 152489.0 |
| Nov 12, 2024 | 13.39 | 13.48 | 13.18 | 13.20 | 175789.0 |
| Nov 11, 2024 | 13.24 | 13.60 | 13.24 | 13.41 | 169529.0 |
| Nov 08, 2024 | 12.93 | 13.18 | 12.92 | 13.08 | 118479.0 |
| Nov 07, 2024 | 13.36 | 13.43 | 12.90 | 12.93 | 180839.0 |
| Nov 06, 2024 | 12.98 | 13.61 | 12.49 | 13.47 | 476134.0 |
| Nov 05, 2024 | 11.81 | 12.01 | 11.41 | 11.93 | 151917.0 |
| Nov 04, 2024 | 11.86 | 11.92 | 11.62 | 11.80 | 122605.0 |
| Nov 01, 2024 | 11.99 | 12.26 | 11.59 | 11.95 | 666646.0 |
| Oct 31, 2024 | 12.32 | 12.32 | 11.87 | 11.87 | 197665.0 |
| Oct 30, 2024 | 12.12 | 12.56 | 12.12 | 12.27 | 174660.0 |
| Oct 29, 2024 | 11.95 | 12.61 | 11.95 | 12.18 | 200985.0 |
| Oct 28, 2024 | 11.70 | 12.09 | 11.64 | 12.06 | 186023.0 |
| Oct 25, 2024 | 11.44 | 11.62 | 11.34 | 11.54 | 370619.0 |
| Oct 24, 2024 | 12.58 | 13.27 | 11.08 | 11.50 | 381586.0 |
| Oct 23, 2024 | 13.17 | 13.36 | 13.17 | 13.31 | 112889.0 |
| Oct 22, 2024 | 12.98 | 13.32 | 12.98 | 13.28 | 117219.0 |
| Oct 21, 2024 | 13.40 | 13.48 | 13.02 | 13.09 | 148597.0 |
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
11.85
Average
12.00
Median
Price Benchmarks
| Northrim BanCorp Inc | 88.50 |
| Southern First Bancshares Inc | 44.01 |
| Eastern Bankshares Inc | 18.83 |
| Texas Community Bancshares Inc | 14.93 |
| Blue Foundry Bancorp | 11.29 |
Price Related Metrics
| PE Ratio | 47.11 |
| PS Ratio | 3.442 |
| Price to Book Value | 0.9946 |
| Earnings Yield | 2.12% |
| Market Cap | 581.04M |
| Normalized PE Ratio | 29.48 |