Stockscreener 앱 받기
10.50
1.04%
-0.11
시간 외 거래:
10.50
Harborone Bancorp Inc 주식 (HONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $11.23 | $10.49 | $0.738 | 160,915.0 | -1.04% |
| 2025-03-12 | $10.68 | $10.44 | $0.24 | 118,348.0 | +1.14% |
| 2025-03-11 | $10.62 | $10.42 | $0.195 | 145,337.0 | -0.38% |
| 2025-03-10 | $10.88 | $10.38 | $0.50 | 172,031.0 | -3.22% |
| 2025-03-07 | $11.08 | $10.82 | $0.255 | 125,363.0 | -0.91% |
| 2025-03-06 | $11.00 | $10.82 | $0.175 | 177,864.0 | -0.54% |
| 2025-03-05 | $11.30 | $10.93 | $0.37 | 123,158.0 | -1.08% |
| 2025-03-04 | $11.35 | $11.15 | $0.20 | 63,253.0 | -3.21% |
| 2025-03-03 | $11.76 | $11.49 | $0.27 | 166,218.0 | -0.52% |
| 2025-02-28 | $11.64 | $11.43 | $0.21 | 209,355.0 | +0.78% |
| 2025-02-27 | $11.57 | $11.39 | $0.175 | 87,256.0 | -0.09% |
| 2025-02-26 | $11.53 | $11.34 | $0.195 | 117,487.0 | +0.26% |
| 2025-02-25 | $11.81 | $11.40 | $0.408 | 137,074.0 | +0.88% |
| 2025-02-24 | $11.68 | $11.37 | $0.313 | 113,747.0 | -0.70% |
| 2025-02-21 | $11.92 | $11.45 | $0.47 | 137,604.0 | -2.96% |
| 2025-02-20 | $11.86 | $11.63 | $0.225 | 121,595.0 | -0.42% |
| 2025-02-19 | $12.01 | $11.74 | $0.265 | 111,108.0 | -1.66% |
| 2025-02-18 | $12.13 | $11.96 | $0.17 | 117,525.0 | +0.17% |
| 2025-02-14 | $12.30 | $11.95 | $0.352 | 181,160.0 | -0.91% |
| 2025-02-13 | $12.15 | $11.91 | $0.24 | 109,948.0 | +1.08% |
| 2025-02-12 | $12.25 | $11.96 | $0.292 | 138,695.0 | -3.53% |
| 2025-02-11 | $12.48 | $11.87 | $0.61 | 132,419.0 | +2.38% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $11.76 | $10.38 | $1.38 | 1,413,402.0 | -9.40% |
| 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% |
0.93%
1.24%
자본화:
|
볼륨(24시간):