HarborOne Bancorp Inc (HONE)
10.45
+0.32
(+3.16%)
USD |
NASDAQ |
May 01, 16:00
10.44
-0.02
(-0.14%)
Pre-Market: 20:00
HarborOne Bancorp Price: 10.45 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 10.14 | 10.58 | 10.06 | 10.45 | 112084.0 |
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 |
Apr 09, 2024 | 9.79 | 9.89 | 9.73 | 9.82 | 121516.0 |
Apr 08, 2024 | 9.76 | 9.91 | 9.76 | 9.83 | 153454.0 |
Apr 05, 2024 | 9.75 | 9.91 | 9.70 | 9.76 | 168367.0 |
Apr 04, 2024 | 10.04 | 10.14 | 9.73 | 9.76 | 300126.0 |
Apr 03, 2024 | 10.03 | 10.14 | 9.97 | 9.98 | 122112.0 |
Apr 02, 2024 | 10.25 | 10.31 | 10.01 | 10.09 | 110027.0 |
Apr 01, 2024 | 10.61 | 10.61 | 10.29 | 10.36 | 116541.0 |
Mar 28, 2024 | 10.52 | 10.75 | 10.52 | 10.66 | 180978.0 |
Mar 27, 2024 | 10.14 | 10.52 | 10.14 | 10.52 | 118482.0 |
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 | 10.93 |
Northrim BanCorp Inc | 49.36 |
Southern First Bancshares Inc | 25.53 |
Eastern Bankshares Inc | 12.92 |
Texas Community Bancshares Inc | 14.11 |
Price Related Metrics
PE Ratio | 28.24 |
PS Ratio | 2.699 |
Price to Book Value | 0.815 |
Earnings Yield | 3.54% |
Market Cap | 470.82M |
Normalized PE Ratio | 28.24 |