Stockscreener 앱 받기
9.95
2.47%
0.24
시장 영업 전:
9.93
-0.02
-0.20%
Harborone Bancorp Inc 주식 (HONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-23 | $10.10 | $9.87 | $0.23 | 243,236.0 | +2.47% |
| 2025-04-22 | $9.80 | $9.29 | $0.51 | 248,159.0 | +4.86% |
| 2025-04-21 | $9.44 | $9.19 | $0.25 | 241,917.0 | -1.28% |
| 2025-04-17 | $9.46 | $9.30 | $0.16 | 233,968.0 | +0.75% |
| 2025-04-16 | $9.50 | $9.26 | $0.245 | 351,529.0 | -0.53% |
| 2025-04-15 | $9.48 | $9.23 | $0.25 | 171,345.0 | +1.41% |
| 2025-04-14 | $9.29 | $9.05 | $0.24 | 234,008.0 | +1.88% |
| 2025-04-11 | $9.23 | $8.89 | $0.34 | 201,029.0 | -1.09% |
| 2025-04-10 | $9.54 | $9.02 | $0.52 | 290,778.0 | -4.88% |
| 2025-04-09 | $9.94 | $9.04 | $0.90 | 258,453.0 | +3.33% |
| 2025-04-08 | $9.78 | $9.19 | $0.5896 | 247,876.0 | -2.00% |
| 2025-04-07 | $10.02 | $9.13 | $0.885 | 330,312.0 | -0.42% |
| 2025-04-04 | $9.63 | $9.29 | $0.345 | 352,103.0 | -3.54% |
| 2025-04-03 | $10.26 | $9.81 | $0.445 | 311,949.0 | -6.43% |
| 2025-04-02 | $10.60 | $10.32 | $0.28 | 207,858.0 | +0.86% |
| 2025-04-01 | $10.52 | $10.23 | $0.29 | 224,020.0 | +1.16% |
| 2025-03-31 | $10.53 | $10.35 | $0.18 | 331,206.0 | -1.52% |
| 2025-03-28 | $10.85 | $10.51 | $0.345 | 134,537.0 | -2.68% |
| 2025-03-27 | $10.92 | $10.69 | $0.23 | 167,310.0 | +1.79% |
| 2025-03-26 | $10.82 | $10.60 | $0.22 | 104,323.0 | -0.19% |
| 2025-03-25 | $10.84 | $10.64 | $0.20 | 106,885.0 | -1.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $10.60 | $8.89 | $1.71 | 4,391,776.0 | -4.05% |
| 2025-03 | $11.76 | $10.35 | $1.41 | 3,173,459.0 | -10.53% |
| 2025-02 | $12.57 | $10.36 | $2.21 | 3,903,507.0 | +6.62% |
| 2025-01 | $12.42 | $10.76 | $1.66 | 3,364,499.0 | -8.11% |
Harborone Bancorp Inc 주식 (HONE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.27 | $11.84 | $1.43 | 4,056,616.0 | -7.38% |
| 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% |
2.22%
자본화:
|
볼륨(24시간):