Stockscreener 앱 받기
12.09
0.33%
0.04
Harborone Bancorp Inc 주식 (HONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.33 | $11.88 | $0.45 | 589,982.0 | +0.33% |
| 2024-12-19 | $12.57 | $12.01 | $0.56 | 253,319.0 | -0.74% |
| 2024-12-18 | $13.09 | $12.09 | $1.00 | 279,901.0 | -4.56% |
| 2024-12-17 | $12.99 | $12.71 | $0.28 | 168,924.0 | -1.24% |
| 2024-12-16 | $13.02 | $12.76 | $0.255 | 138,012.0 | +0.31% |
| 2024-12-13 | $13.11 | $12.55 | $0.5599 | 590,623.0 | -0.08% |
| 2024-12-12 | $13.10 | $12.69 | $0.415 | 190,615.0 | -1.53% |
| 2024-12-11 | $13.25 | $13.00 | $0.25 | 212,226.0 | -0.15% |
| 2024-12-10 | $13.27 | $12.91 | $0.3577 | 131,174.0 | +0.38% |
| 2024-12-09 | $13.19 | $13.00 | $0.19 | 117,411.0 | -0.38% |
| 2024-12-06 | $13.12 | $12.94 | $0.19 | 149,429.0 | +0.54% |
| 2024-12-05 | $13.10 | $12.88 | $0.22 | 248,088.0 | +0.31% |
| 2024-12-04 | $12.96 | $12.71 | $0.25 | 129,790.0 | +1.57% |
| 2024-12-03 | $12.93 | $12.75 | $0.18 | 96,055.0 | -1.16% |
| 2024-12-02 | $13.09 | $12.69 | $0.40 | 157,315.0 | +0.23% |
| 2024-11-29 | $13.09 | $12.77 | $0.32 | 96,610.0 | -0.31% |
| 2024-11-27 | $13.23 | $12.88 | $0.35 | 335,417.0 | +0.94% |
| 2024-11-26 | $13.08 | $12.66 | $0.42 | 361,571.0 | -2.14% |
| 2024-11-25 | $13.54 | $12.73 | $0.81 | 449,639.0 | -0.83% |
| 2024-11-22 | $13.20 | $12.87 | $0.33 | 582,705.0 | +1.77% |
Harborone Bancorp Inc 주식 (HONE) 연도별 가격 이력
이 심층 분석에서는 Harborone Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HONE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harborone Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harborone Bancorp Inc 주식 (HONE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.27 | $11.88 | $1.39 | 4,042,846.0 | -6.13% |
| 2024-11 | $13.61 | $11.41 | $2.20 | 4,729,609.0 | +8.51% |
| 2024-10 | $13.73 | $11.08 | $2.65 | 4,025,084.0 | -8.55% |
| 2024-09 | $13.44 | $12.12 | $1.32 | 3,071,705.0 | -1.67% |
| 2024-08 | $13.47 | $11.63 | $1.84 | 2,311,348.0 | -1.12% |
| 2024-07 | $14.00 | $10.67 | $3.33 | 2,923,759.0 | +19.95% |
| 2024-06 | $11.17 | $10.00 | $1.17 | 2,142,351.0 | +6.92% |
| 2024-05 | $11.08 | $9.87 | $1.21 | 2,312,092.0 | +2.76% |
| 2024-04 | $10.61 | $9.15 | $1.46 | 3,848,494.0 | -4.97% |
| 2024-03 | $10.75 | $9.68 | $1.07 | 3,536,051.0 | +4.72% |
| 2024-02 | $11.22 | $10.01 | $1.21 | 3,216,747.0 | -6.78% |
| 2024-01 | $12.31 | $10.92 | $1.39 | 2,569,500.0 | -8.85% |
Harborone Bancorp Inc 주식 (HONE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.44 | $10.78 | $1.66 | 2,650,373.0 | +8.61% |
| 2023-11 | $11.32 | $9.59 | $1.73 | 2,310,914.0 | +12.09% |
| 2023-10 | $10.25 | $9.14 | $1.11 | 3,045,612.0 | +3.36% |
| 2023-09 | $10.29 | $9.24 | $1.05 | 3,470,650.0 | -4.51% |
| 2023-08 | $10.65 | $9.44 | $1.21 | 2,639,637.0 | -4.96% |
| 2023-07 | $10.77 | $8.65 | $2.12 | 2,699,911.0 | +20.85% |
| 2023-06 | $9.55 | $8.16 | $1.39 | 3,768,267.0 | +5.85% |
| 2023-05 | $10.75 | $7.51 | $3.24 | 4,885,060.0 | -23.72% |
| 2023-04 | $12.38 | $10.70 | $1.68 | 3,490,633.0 | -11.89% |
| 2023-03 | $13.77 | $11.63 | $2.14 | 6,491,052.0 | -10.75% |
| 2023-02 | $14.17 | $13.50 | $0.67 | 3,397,221.0 | +0.22% |
| 2023-01 | $14.48 | $13.08 | $1.40 | 2,223,316.0 | -1.87% |
Harborone Bancorp Inc 주식 (HONE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.93 | $13.62 | $1.31 | 2,368,201.0 | -4.99% |
| 2022-11 | $15.51 | $13.22 | $2.28 | 2,582,338.0 | -3.94% |
| 2022-10 | $15.56 | $12.82 | $2.74 | 4,069,993.0 | +13.49% |
| 2022-09 | $14.46 | $13.41 | $1.05 | 3,567,520.0 | -1.61% |
| 2022-08 | $14.79 | $13.62 | $1.17 | 2,936,183.0 | -5.93% |
| 2022-07 | $14.63 | $13.69 | $0.94 | 2,900,725.0 | +5.15% |
| 2022-06 | $14.44 | $13.43 | $1.01 | 4,196,444.0 | -3.50% |
| 2022-05 | $14.31 | $13.27 | $1.04 | 3,607,529.0 | +6.72% |
| 2022-04 | $14.20 | $13.25 | $0.95 | 2,889,008.0 | -4.49% |
| 2022-03 | $15.45 | $13.99 | $1.46 | 6,114,664.0 | -5.21% |
| 2022-02 | $15.06 | $14.12 | $0.94 | 3,315,432.0 | +4.15% |
| 2022-01 | $15.43 | $13.89 | $1.54 | 3,024,807.0 | -4.31% |
0.20%
0.37%
자본화:
|
볼륨(24시간):