Stockscreener 앱 받기
11.75
1.03%
0.12
Harborone Bancorp Inc 주식 (HONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.77 | $11.62 | $0.15 | 95,911.0 | +1.03% |
| 2025-08-07 | $11.75 | $11.56 | $0.185 | 198,588.0 | -0.43% |
| 2025-08-06 | $11.96 | $11.66 | $0.29 | 111,679.0 | -0.76% |
| 2025-08-05 | $11.79 | $11.56 | $0.225 | 228,762.0 | +0.43% |
| 2025-08-04 | $11.84 | $11.61 | $0.23 | 202,141.0 | +0.95% |
| 2025-08-01 | $12.04 | $11.52 | $0.5151 | 338,367.0 | -1.86% |
| 2025-07-31 | $11.95 | $11.76 | $0.19 | 290,300.0 | -1.09% |
| 2025-07-30 | $12.17 | $11.91 | $0.26 | 303,615.0 | -0.58% |
| 2025-07-29 | $12.32 | $12.02 | $0.30 | 182,710.0 | -1.80% |
| 2025-07-28 | $12.26 | $12.09 | $0.17 | 137,474.0 | +0.57% |
| 2025-07-25 | $12.42 | $12.12 | $0.30 | 262,800.0 | +1.42% |
| 2025-07-24 | $12.27 | $11.96 | $0.305 | 216,895.0 | -2.28% |
| 2025-07-23 | $12.29 | $12.19 | $0.105 | 96,101.0 | +0.33% |
| 2025-07-22 | $12.32 | $12.19 | $0.13 | 368,934.0 | -0.08% |
| 2025-07-21 | $12.36 | $12.18 | $0.18 | 320,630.0 | +0.82% |
| 2025-07-18 | $12.25 | $12.02 | $0.23 | 170,000.0 | -0.16% |
| 2025-07-17 | $12.20 | $11.88 | $0.315 | 285,795.0 | +1.75% |
| 2025-07-16 | $12.02 | $11.79 | $0.225 | 292,011.0 | +0.50% |
| 2025-07-15 | $12.29 | $11.91 | $0.375 | 312,383.0 | -3.01% |
| 2025-07-14 | $12.29 | $11.61 | $0.69 | 220,160.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.04 | $11.52 | $0.5151 | 1,271,359.0 | -0.68% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):