HarborOne Bancorp Inc

HONE
🏛️ 美国 →
13.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 11.93 11.97 11.73 11.83 0.2M
2024-12-30 11.95 12.01 11.84 11.93 0.1M
2024-12-27 12.09 12.26 11.90 11.99 0.1M
2024-12-26 12.04 12.21 12.04 12.18 0.1M
2024-12-24 12.11 12.23 12.02 12.13 0.1M
2024-12-23 12.09 12.19 11.92 12.14 0.1M
2024-12-20 11.88 12.33 11.88 12.09 0.6M
2024-12-19 12.39 12.57 12.01 12.05 0.3M
2024-12-18 12.86 13.09 12.09 12.14 0.3M
2024-12-17 12.84 12.99 12.71 12.72 0.2M
2024-12-16 12.84 13.02 12.76 12.88 0.1M
2024-12-13 12.81 13.11 12.55 12.84 0.6M
2024-12-12 13.05 13.10 12.69 12.85 0.2M
2024-12-11 13.24 13.25 13.00 13.05 0.2M
2024-12-10 13.08 13.27 12.91 13.07 0.1M
2024-12-09 13.08 13.19 13.00 13.02 0.1M
2024-12-06 13.09 13.13 12.94 13.07 0.2M
2024-12-05 12.97 13.10 12.88 13.00 0.3M
2024-12-04 12.79 12.96 12.71 12.96 0.1M
2024-12-03 12.90 12.93 12.75 12.76 0.1M
2024-12-02 12.94 13.09 12.69 12.91 0.2M
2024-11-29 13.05 13.09 12.77 12.88 0.1M
2024-11-27 12.95 13.23 12.88 12.92 0.3M
2024-11-26 13.05 13.08 12.66 12.80 0.4M
2024-11-25 13.10 13.54 12.73 13.08 0.5M
2024-11-22 13.01 13.20 12.87 13.19 0.6M
2024-11-21 13.05 13.16 12.94 12.96 0.3M
2024-11-20 12.97 13.07 12.82 12.96 0.1M
2024-11-19 12.82 13.03 12.82 13.00 0.1M
2024-11-18 13.11 13.23 12.95 13.00 0.1M
2024-11-15 13.15 13.16 12.91 13.11 0.1M
2024-11-14 13.21 13.24 12.90 13.08 0.1M
2024-11-13 13.31 13.50 13.09 13.13 0.2M
2024-11-12 13.39 13.48 13.18 13.20 0.2M
2024-11-11 13.24 13.60 13.24 13.41 0.2M
2024-11-08 12.93 13.18 12.92 13.08 0.1M
2024-11-07 13.36 13.43 12.90 12.93 0.2M
2024-11-06 12.98 13.61 12.49 13.47 0.5M
2024-11-05 11.81 12.01 11.41 11.93 0.2M
2024-11-04 11.86 11.92 11.62 11.80 0.1M
2024-11-01 11.99 12.26 11.59 11.95 0.7M
2024-10-31 12.32 12.32 11.87 11.87 0.2M
2024-10-30 12.12 12.56 12.12 12.27 0.2M
2024-10-29 11.95 12.61 11.95 12.18 0.2M
2024-10-28 11.70 12.09 11.64 12.06 0.2M
2024-10-25 11.44 11.62 11.34 11.54 0.4M
2024-10-24 12.58 13.27 11.08 11.50 0.4M
2024-10-23 13.17 13.36 13.17 13.31 0.1M
2024-10-22 12.98 13.32 12.98 13.28 0.1M
2024-10-21 13.40 13.48 13.02 13.09 0.1M
2024-10-18 13.55 13.73 13.37 13.40 0.2M
2024-10-17 13.42 13.57 13.29 13.49 0.2M
2024-10-16 13.56 13.68 13.37 13.40 0.2M
2024-10-15 13.21 13.64 13.07 13.38 0.2M
2024-10-14 13.18 13.20 12.71 13.16 0.1M
2024-10-11 12.65 13.21 12.65 13.15 0.2M
2024-10-10 12.35 12.67 12.32 12.66 0.1M
2024-10-09 12.32 12.59 12.25 12.47 0.2M
2024-10-08 12.45 12.51 12.26 12.32 0.1M
2024-10-07 12.34 12.46 12.20 12.45 0.2M
2024-10-04 12.48 12.65 12.33 12.39 0.2M
2024-10-03 12.18 12.25 12.02 12.25 0.1M
2024-10-02 12.35 12.56 12.17 12.18 0.1M
2024-10-01 12.91 12.91 12.36 12.45 0.1M
2024-09-30 12.37 13.00 12.37 12.98 0.2M
2024-09-27 12.53 12.55 12.33 12.37 0.1M
2024-09-26 12.68 12.68 12.36 12.37 0.2M
2024-09-25 12.70 12.70 12.51 12.52 0.1M
2024-09-24 12.89 12.89 12.67 12.69 0.1M
2024-09-23 13.09 13.19 12.83 12.85 0.1M
2024-09-20 13.30 13.41 12.96 12.98 0.7M
2024-09-19 13.35 13.44 13.06 13.41 0.2M
2024-09-18 12.98 13.39 12.84 13.07 0.2M
2024-09-17 12.90 13.23 12.80 12.92 0.1M
2024-09-16 12.79 12.88 12.63 12.82 0.1M
2024-09-13 12.65 12.75 12.59 12.73 0.1M
2024-09-12 12.48 12.50 12.28 12.47 0.1M
2024-09-11 12.46 12.46 12.12 12.39 0.1M
2024-09-10 12.55 12.61 12.28 12.58 0.1M
2024-09-09 12.36 12.64 12.20 12.53 0.1M
2024-09-06 12.72 12.76 12.31 12.33 0.2M
2024-09-05 12.73 12.79 12.58 12.66 0.1M
2024-09-04 12.88 12.93 12.68 12.70 0.1M
2024-09-03 13.11 13.31 12.84 12.88 0.1M
2024-08-30 13.11 13.20 12.95 13.20 0.1M
2024-08-29 13.21 13.21 13.02 13.09 0.1M
2024-08-28 12.91 13.19 12.79 13.06 0.1M
2024-08-27 13.05 13.09 12.89 12.94 0.1M
2024-08-26 13.23 13.24 13.07 13.13 0.1M
2024-08-23 12.56 13.42 12.53 13.13 0.2M
2024-08-22 12.52 12.65 12.46 12.49 0.1M
2024-08-21 12.51 12.53 12.39 12.53 0.1M
2024-08-20 12.63 12.63 12.41 12.44 0.1M
2024-08-19 12.60 12.68 12.46 12.64 0.1M
2024-08-16 12.18 12.64 12.18 12.59 0.1M
2024-08-15 12.23 12.38 12.16 12.18 0.1M
2024-08-14 12.24 12.24 11.86 11.93 0.1M
2024-08-13 12.07 12.17 11.77 12.17 0.1M
2024-08-12 12.24 12.42 11.88 11.93 0.1M
2024-08-09 12.01 12.17 11.94 12.17 0.1M
2024-08-08 12.03 12.15 11.87 12.03 0.1M
2024-08-07 12.04 12.15 11.84 11.87 0.1M
2024-08-06 11.90 12.03 11.82 11.88 0.1M
2024-08-05 11.93 12.14 11.63 11.92 0.2M
2024-08-02 12.36 12.61 12.30 12.45 0.2M
2024-08-01 13.38 13.47 12.72 12.86 0.1M
2024-07-31 13.41 13.65 13.23 13.35 0.2M
2024-07-30 13.48 13.54 13.36 13.40 0.1M
2024-07-29 13.57 13.57 13.30 13.40 0.1M
2024-07-26 13.88 14.00 13.46 13.58 0.2M
2024-07-25 13.50 13.75 13.34 13.57 0.2M
2024-07-24 13.36 13.62 13.14 13.18 0.2M
2024-07-23 12.91 13.50 12.76 13.37 0.2M
2024-07-22 12.58 13.10 12.45 13.03 0.1M
2024-07-19 12.64 12.83 12.53 12.60 0.2M
2024-07-18 12.81 13.05 12.55 12.61 0.2M
2024-07-17 12.66 13.04 12.66 12.95 0.2M
2024-07-16 12.06 12.80 12.06 12.79 0.2M
2024-07-15 11.73 12.20 11.73 12.06 0.2M
2024-07-12 11.69 11.83 11.48 11.67 0.1M
2024-07-11 11.21 11.59 11.20 11.58 0.2M
2024-07-10 10.79 11.00 10.71 10.99 0.1M
2024-07-09 10.71 10.84 10.68 10.84 0.1M
2024-07-08 10.80 10.88 10.67 10.74 0.1M
2024-07-05 10.84 10.88 10.68 10.69 0.1M
2024-07-03 11.05 11.07 10.84 10.84 0.1M
2024-07-02 10.95 11.08 10.94 11.07 0.1M
2024-07-01 11.12 11.13 10.91 10.91 0.1M
2024-06-28 10.97 11.17 10.88 11.13 0.4M
2024-06-27 10.48 10.87 10.38 10.86 0.2M
2024-06-26 10.22 10.51 10.22 10.45 0.1M
2024-06-25 10.37 10.43 10.28 10.30 0.1M
2024-06-24 10.32 10.53 10.25 10.43 0.1M
2024-06-21 10.28 10.38 10.27 10.31 0.2M
2024-06-20 10.30 10.42 10.27 10.28 0.1M
2024-06-18 10.39 10.45 10.33 10.39 0.1M
2024-06-17 10.17 10.40 10.12 10.37 0.1M
2024-06-14 10.32 10.32 10.15 10.23 0.1M
2024-06-13 10.67 10.67 10.32 10.43 0.1M
2024-06-12 10.61 10.93 10.52 10.69 0.2M
2024-06-11 10.15 10.32 10.10 10.29 0.1M
2024-06-10 10.22 10.27 10.04 10.24 0.1M
2024-06-07 10.21 10.58 10.20 10.33 0.1M
2024-06-06 10.15 10.32 10.10 10.29 0.1M
2024-06-05 10.13 10.41 10.00 10.15 0.1M
2024-06-04 10.12 10.19 10.00 10.06 0.1M
2024-06-03 10.51 10.51 10.19 10.22 0.1M
2024-05-31 10.39 10.48 10.37 10.41 0.1M
2024-05-30 10.16 10.41 10.07 10.33 0.1M
2024-05-29 10.04 10.04 9.87 9.94 0.1M
2024-05-28 10.49 10.49 10.17 10.19 0.1M
2024-05-24 10.64 10.72 10.43 10.49 0.1M
2024-05-23 10.78 10.79 10.49 10.57 0.1M
2024-05-22 10.74 10.84 10.71 10.78 0.1M
2024-05-21 10.69 10.82 10.68 10.80 0.1M
2024-05-20 11.01 11.01 10.72 10.72 0.1M
2024-05-17 10.98 11.08 10.95 11.02 0.1M
2024-05-16 10.86 10.97 10.82 10.94 0.1M
2024-05-15 10.92 10.92 10.79 10.87 0.1M
2024-05-14 10.87 11.00 10.68 10.79 0.1M
2024-05-13 10.91 10.95 10.71 10.72 0.1M
2024-05-10 10.89 10.92 10.81 10.84 0.1M
2024-05-09 10.77 10.90 10.74 10.88 0.1M
2024-05-08 10.50 10.78 10.46 10.77 0.1M
2024-05-07 10.57 10.73 10.57 10.59 0.1M
2024-05-06 10.71 10.73 10.48 10.52 0.2M
2024-05-03 10.51 10.74 10.50 10.60 0.1M
2024-05-02 10.49 10.57 10.45 10.51 0.1M
2024-05-01 10.14 10.58 10.06 10.45 0.1M
2024-04-30 10.23 10.28 10.06 10.13 0.2M
2024-04-29 10.27 10.40 10.07 10.36 0.3M
2024-04-26 10.22 10.52 10.22 10.26 0.3M
2024-04-25 10.14 10.48 9.99 10.23 0.3M
2024-04-24 9.94 10.08 9.86 10.05 0.1M
2024-04-23 9.77 10.15 9.77 10.05 0.1M
2024-04-22 9.79 9.89 9.74 9.77 0.2M
2024-04-19 9.31 9.76 9.31 9.75 0.2M
2024-04-18 9.18 9.37 9.16 9.35 0.2M
2024-04-17 9.24 9.40 9.17 9.18 0.2M
2024-04-16 9.29 9.36 9.17 9.18 0.1M
2024-04-15 9.50 9.62 9.30 9.33 0.1M
2024-04-12 9.25 9.45 9.22 9.44 0.1M
2024-04-11 9.29 9.41 9.24 9.31 0.2M
2024-04-10 9.58 9.61 9.16 9.30 0.3M
2024-04-09 9.79 9.89 9.73 9.82 0.1M
2024-04-08 9.76 9.91 9.76 9.83 0.2M
2024-04-05 9.75 9.91 9.70 9.76 0.2M
2024-04-04 10.04 10.14 9.73 9.76 0.3M
2024-04-03 10.03 10.14 9.97 9.98 0.1M
2024-04-02 10.25 10.31 10.01 10.09 0.1M
2024-04-01 10.61 10.61 10.29 10.36 0.1M
2024-03-28 10.52 10.75 10.52 10.66 0.2M
2024-03-27 10.14 10.52 10.14 10.52 0.1M
2024-03-26 10.21 10.28 10.06 10.08 0.1M
2024-03-25 10.13 10.25 10.13 10.16 0.1M
2024-03-22 10.50 10.51 10.14 10.16 0.2M
2024-03-21 10.16 10.52 10.08 10.50 0.3M
2024-03-20 9.76 10.20 9.68 10.08 0.3M
2024-03-19 9.85 9.97 9.79 9.79 0.1M
2024-03-18 9.99 10.09 9.85 9.85 0.2M
2024-03-15 9.81 10.05 9.81 10.01 0.4M
2024-03-14 9.99 10.03 9.76 9.81 0.2M
2024-03-13 9.99 10.17 9.97 10.01 0.2M
2024-03-12 10.21 10.21 10.00 10.04 0.1M
2024-03-11 10.20 10.31 10.18 10.20 0.1M
2024-03-08 10.25 10.37 10.21 10.27 0.2M
2024-03-07 10.39 10.52 10.15 10.18 0.1M
2024-03-06 10.24 10.39 10.03 10.27 0.1M
2024-03-05 9.91 10.30 9.87 10.24 0.2M
2024-03-04 10.08 10.27 9.92 9.95 0.1M
2024-03-01 10.09 10.36 9.98 10.06 0.2M
2024-02-29 10.29 10.42 10.12 10.18 0.2M
2024-02-28 10.18 10.29 10.11 10.13 0.2M
2024-02-27 10.20 10.31 10.19 10.26 0.1M
2024-02-26 10.22 10.34 10.09 10.17 0.2M
2024-02-23 10.09 10.34 10.01 10.29 0.3M
2024-02-22 10.21 10.26 10.01 10.08 0.2M
2024-02-21 10.28 10.45 10.20 10.25 0.1M
2024-02-20 10.33 10.47 10.29 10.31 0.1M
2024-02-16 10.54 10.59 10.40 10.47 0.1M
2024-02-15 10.27 10.70 10.21 10.60 0.2M
2024-02-14 10.20 10.27 10.04 10.19 0.2M
2024-02-13 10.32 10.39 10.02 10.07 0.2M
2024-02-12 10.42 10.70 10.42 10.63 0.1M
2024-02-09 10.35 10.49 10.26 10.40 0.2M
2024-02-08 10.35 10.44 10.30 10.35 0.1M
2024-02-07 10.58 10.79 10.26 10.35 0.2M
2024-02-06 10.61 10.75 10.52 10.56 0.1M
2024-02-05 10.68 10.76 10.58 10.59 0.2M
2024-02-02 10.90 10.98 10.74 10.77 0.1M
2024-02-01 10.99 11.22 10.60 11.01 0.2M
2024-01-31 11.43 11.66 10.92 10.92 0.3M
2024-01-30 11.94 12.03 11.58 11.61 0.1M
2024-01-29 11.90 12.10 11.83 12.09 0.1M
2024-01-26 11.94 12.02 11.83 11.95 0.1M
2024-01-25 12.00 12.00 11.51 11.83 0.1M
2024-01-24 11.82 11.98 11.81 11.98 0.1M
2024-01-23 11.90 11.92 11.71 11.75 0.1M
2024-01-22 11.55 11.82 11.55 11.82 0.1M
2024-01-19 11.31 11.49 11.20 11.49 0.1M
2024-01-18 11.30 11.30 11.07 11.21 0.2M
2024-01-17 11.20 11.61 11.19 11.25 0.1M
2024-01-16 11.51 11.72 11.36 11.38 0.1M
2024-01-12 11.88 11.96 11.56 11.66 0.1M
2024-01-11 11.84 11.85 11.61 11.80 0.1M
2024-01-10 11.81 11.93 11.72 11.87 0.1M
2024-01-09 11.86 12.01 11.79 11.87 0.1M
2024-01-08 12.00 12.03 11.90 12.00 0.1M
2024-01-05 11.91 12.18 11.91 12.03 0.2M
2024-01-04 12.01 12.06 11.81 12.01 0.1M
2024-01-03 12.14 12.14 11.82 11.94 0.2M
2024-01-02 11.87 12.31 11.80 12.23 0.1M