Stockscreener 앱 받기
13.44
3.10%
-0.43
Harborone Bancorp Inc 주식 (HONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $14.22 | $13.43 | $0.795 | 722,137.0 | -3.10% |
| 2025-10-09 | $13.97 | $13.78 | $0.19 | 543,978.0 | -0.50% |
| 2025-10-08 | $14.06 | $13.85 | $0.21 | 392,624.0 | -0.07% |
| 2025-10-07 | $14.18 | $13.91 | $0.265 | 623,143.0 | +0.36% |
| 2025-10-06 | $14.21 | $13.62 | $0.595 | 1,372,730.0 | +1.98% |
| 2025-10-03 | $13.81 | $13.62 | $0.19 | 756,538.0 | -0.07% |
| 2025-10-02 | $13.81 | $13.55 | $0.255 | 642,883.0 | -0.22% |
| 2025-10-01 | $13.72 | $13.46 | $0.265 | 463,353.0 | +0.51% |
| 2025-09-30 | $13.67 | $13.43 | $0.24 | 720,147.0 | +0.07% |
| 2025-09-29 | $13.84 | $13.50 | $0.34 | 599,458.0 | -1.16% |
| 2025-09-26 | $13.76 | $13.53 | $0.23 | 325,369.0 | +0.88% |
| 2025-09-25 | $13.65 | $13.32 | $0.335 | 1,037,422.0 | +1.72% |
| 2025-09-24 | $13.58 | $13.31 | $0.27 | 187,981.0 | -0.15% |
| 2025-09-23 | $13.71 | $13.32 | $0.39 | 241,561.0 | -0.52% |
| 2025-09-22 | $13.52 | $13.35 | $0.165 | 263,175.0 | +0.60% |
| 2025-09-19 | $13.59 | $13.30 | $0.29 | 600,240.0 | -1.03% |
| 2025-09-18 | $13.57 | $13.15 | $0.42 | 342,448.0 | +2.65% |
| 2025-09-17 | $13.45 | $13.04 | $0.405 | 365,046.0 | +1.23% |
| 2025-09-16 | $13.05 | $12.80 | $0.25 | 183,907.0 | +0.38% |
| 2025-09-15 | $13.10 | $12.91 | $0.19 | 249,173.0 | -0.46% |
| 2025-09-12 | $13.10 | $12.92 | $0.18 | 133,981.0 | -0.15% |
| 2025-09-11 | $13.10 | $12.69 | $0.415 | 222,699.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $14.22 | $13.43 | $0.795 | 6,239,523.0 | -1.18% |
| 2025-09 | $13.84 | $12.48 | $1.36 | 6,700,231.0 | +5.75% |
| 2025-08 | $12.98 | $11.52 | $1.46 | 4,129,650.0 | +8.71% |
| 2025-07 | $12.42 | $11.61 | $0.815 | 5,437,364.0 | +1.28% |
| 2025-06 | $11.73 | $10.57 | $1.16 | 7,072,948.0 | +2.64% |
| 2025-05 | $12.03 | $10.93 | $1.10 | 8,540,442.0 | +0.53% |
| 2025-04 | $11.74 | $8.89 | $2.85 | 8,795,620.0 | +9.16% |
| 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% |
4.38%
자본화:
|
볼륨(24시간):