HarborOne Bancorp Inc (HONE)

HONE
🏛️ 미국 →
13.59
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.21 12.44 11.96 11.98 0.1M
2023-12-28 12.24 12.33 12.17 12.22 0.1M
2023-12-27 12.29 12.33 12.21 12.28 0.1M
2023-12-26 12.13 12.33 11.85 12.30 0.1M
2023-12-22 12.11 12.22 12.00 12.10 0.1M
2023-12-21 12.06 12.13 11.90 11.99 0.1M
2023-12-20 12.02 12.38 11.89 11.92 0.1M
2023-12-19 11.84 12.06 11.84 11.99 0.1M
2023-12-18 12.08 12.09 11.68 11.81 0.1M
2023-12-15 12.13 12.40 11.39 12.03 0.4M
2023-12-14 12.16 12.42 11.92 12.05 0.2M
2023-12-13 11.24 11.89 11.17 11.88 0.3M
2023-12-12 11.30 11.30 11.20 11.24 0.1M
2023-12-11 11.31 11.33 11.21 11.29 0.2M
2023-12-08 11.32 11.37 11.11 11.27 0.1M
2023-12-07 11.27 11.33 10.78 11.27 0.1M
2023-12-06 11.34 11.51 11.18 11.22 0.1M
2023-12-05 11.36 11.43 11.18 11.24 0.1M
2023-12-04 11.40 11.47 11.23 11.37 0.1M
2023-12-01 10.95 11.49 10.93 11.45 0.1M
2023-11-30 11.23 11.24 11.02 11.03 0.1M
2023-11-29 10.85 11.21 10.85 11.17 0.1M
2023-11-28 11.04 11.04 10.78 10.94 0.1M
2023-11-27 11.06 11.07 10.98 11.01 0.1M
2023-11-24 11.01 11.11 10.99 11.05 0.0M
2023-11-22 11.13 11.14 10.96 11.01 0.1M
2023-11-21 11.14 11.25 11.00 11.02 0.1M
2023-11-20 11.21 11.29 10.90 11.21 0.1M
2023-11-17 11.20 11.28 11.00 11.24 0.1M
2023-11-16 11.24 11.25 10.99 11.06 0.1M
2023-11-15 11.06 11.33 11.06 11.19 0.1M
2023-11-14 10.65 11.12 10.65 11.07 0.2M
2023-11-13 10.20 10.41 10.17 10.40 0.1M
2023-11-10 10.34 10.36 10.17 10.27 0.1M
2023-11-09 10.20 10.36 10.13 10.31 0.1M
2023-11-08 10.35 10.36 10.01 10.13 0.1M
2023-11-07 10.49 10.49 10.20 10.30 0.1M
2023-11-06 10.52 10.59 10.32 10.48 0.1M
2023-11-03 10.33 10.73 10.32 10.47 0.2M
2023-11-02 9.87 10.29 9.87 10.28 0.2M
2023-11-01 9.80 9.85 9.59 9.73 0.2M
2023-10-31 9.87 9.88 9.73 9.84 0.1M
2023-10-30 9.96 10.14 9.82 9.87 0.1M
2023-10-27 10.24 10.24 9.77 9.83 0.2M
2023-10-26 9.70 10.25 9.70 10.24 0.3M
2023-10-25 9.50 9.84 9.45 9.71 0.2M
2023-10-24 9.46 9.53 9.21 9.53 0.2M
2023-10-23 9.14 9.41 9.14 9.28 0.3M
2023-10-20 9.62 9.67 9.17 9.20 0.2M
2023-10-19 9.52 9.76 9.52 9.59 0.1M
2023-10-18 9.75 9.79 9.53 9.53 0.1M
2023-10-17 9.61 9.90 9.60 9.83 0.2M
2023-10-16 9.51 9.69 9.51 9.61 0.1M
2023-10-13 9.70 9.73 9.39 9.41 0.1M
2023-10-12 9.83 9.83 9.31 9.74 0.1M
2023-10-11 9.87 9.97 9.75 9.85 0.1M
2023-10-10 9.77 9.87 9.74 9.81 0.1M
2023-10-09 9.62 9.81 9.62 9.73 0.1M
2023-10-06 9.61 9.80 9.52 9.66 0.1M
2023-10-05 9.50 9.76 9.50 9.73 0.1M
2023-10-04 9.28 9.52 9.19 9.49 0.1M
2023-10-03 9.31 9.31 9.14 9.28 0.1M
2023-10-02 9.50 9.50 9.27 9.34 0.1M
2023-09-29 9.51 9.58 9.42 9.52 0.2M
2023-09-28 9.45 9.55 9.44 9.45 0.1M
2023-09-27 9.43 9.48 9.34 9.44 0.1M
2023-09-26 9.33 9.55 9.33 9.39 0.1M
2023-09-25 9.27 9.45 9.27 9.43 0.1M
2023-09-22 9.34 9.34 9.24 9.28 0.1M
2023-09-21 9.37 9.44 9.27 9.33 0.1M
2023-09-20 9.43 9.61 9.40 9.43 0.1M
2023-09-19 9.32 9.47 9.25 9.40 0.2M
2023-09-18 9.67 9.67 9.27 9.33 0.1M
2023-09-15 9.76 9.86 9.59 9.68 1.0M
2023-09-14 9.50 9.78 9.50 9.78 0.2M
2023-09-13 9.61 9.67 9.48 9.55 0.2M
2023-09-12 9.61 9.79 9.61 9.69 0.1M
2023-09-11 9.74 9.88 9.66 9.76 0.1M
2023-09-08 9.76 9.86 9.66 9.75 0.1M
2023-09-07 9.58 9.82 9.55 9.75 0.2M
2023-09-06 9.80 9.92 9.59 9.60 0.1M
2023-09-05 10.11 10.17 9.76 9.79 0.2M
2023-09-01 10.00 10.29 10.00 10.15 0.2M
2023-08-31 9.67 10.03 9.67 9.97 0.2M
2023-08-30 9.74 9.79 9.60 9.63 0.1M
2023-08-29 9.77 9.85 9.63 9.76 0.1M
2023-08-28 9.57 9.79 9.57 9.77 0.1M
2023-08-25 9.81 9.83 9.53 9.55 0.1M
2023-08-24 9.75 10.00 9.71 9.80 0.1M
2023-08-23 9.82 9.88 9.78 9.81 0.1M
2023-08-22 9.89 9.98 9.75 9.81 0.2M
2023-08-21 9.99 10.07 9.86 9.88 0.1M
2023-08-18 9.90 10.13 9.88 9.99 0.1M
2023-08-17 9.64 10.02 9.64 10.00 0.1M
2023-08-16 9.68 9.91 9.44 9.61 0.2M
2023-08-15 9.90 10.05 9.66 9.67 0.1M
2023-08-14 10.17 10.18 9.96 10.02 0.1M
2023-08-11 10.19 10.31 10.17 10.23 0.1M
2023-08-10 10.38 10.58 10.16 10.19 0.2M
2023-08-09 10.47 10.51 10.35 10.36 0.1M
2023-08-08 10.38 10.51 10.11 10.47 0.1M
2023-08-07 10.50 10.65 10.47 10.54 0.1M
2023-08-04 10.47 10.63 10.35 10.43 0.1M
2023-08-03 10.29 10.60 10.29 10.53 0.1M
2023-08-02 10.27 10.62 10.23 10.39 0.1M
2023-08-01 10.43 10.50 10.27 10.44 0.1M
2023-07-31 10.48 10.66 10.46 10.49 0.1M
2023-07-28 10.46 10.77 10.46 10.53 0.1M
2023-07-27 10.52 10.57 10.31 10.43 0.2M
2023-07-26 10.04 10.61 10.04 10.44 0.2M
2023-07-25 9.96 10.16 9.87 9.90 0.1M
2023-07-24 9.82 10.20 9.73 10.18 0.1M
2023-07-21 9.87 9.88 9.73 9.82 0.1M
2023-07-20 9.90 10.00 9.60 9.85 0.1M
2023-07-19 9.86 10.03 9.84 9.95 0.1M
2023-07-18 9.48 9.85 9.48 9.81 0.1M
2023-07-17 9.31 9.57 9.31 9.49 0.1M
2023-07-14 9.38 9.39 9.13 9.32 0.1M
2023-07-13 9.28 9.46 9.21 9.34 0.1M
2023-07-12 9.20 9.32 9.13 9.22 0.1M
2023-07-11 9.02 9.12 8.89 9.08 0.1M
2023-07-10 9.02 9.33 9.02 9.11 0.1M
2023-07-07 8.82 9.20 8.82 9.05 0.3M
2023-07-06 8.97 8.97 8.65 8.89 0.2M
2023-07-05 9.17 9.31 8.92 9.09 0.2M
2023-07-03 8.76 8.91 8.73 8.91 0.1M
2023-06-30 8.95 8.95 8.66 8.68 0.1M
2023-06-29 8.75 9.14 8.75 8.89 0.1M
2023-06-28 8.85 8.85 8.59 8.73 0.1M
2023-06-27 8.74 8.92 8.65 8.76 0.1M
2023-06-26 9.13 9.14 8.68 8.74 0.2M
2023-06-23 8.62 9.35 8.62 9.13 0.8M
2023-06-22 8.86 8.86 8.61 8.71 0.1M
2023-06-21 8.98 9.02 8.83 8.91 0.1M
2023-06-20 9.27 9.27 8.91 9.01 0.1M
2023-06-16 9.54 9.54 9.10 9.27 0.4M
2023-06-15 9.17 9.43 9.17 9.42 0.1M
2023-06-14 9.52 9.54 9.00 9.22 0.1M
2023-06-13 9.22 9.48 9.14 9.47 0.1M
2023-06-12 9.33 9.43 9.00 9.14 0.1M
2023-06-09 9.38 9.40 9.19 9.32 0.1M
2023-06-08 9.52 9.52 9.21 9.38 0.1M
2023-06-07 9.20 9.55 9.14 9.48 0.2M
2023-06-06 8.63 9.31 8.63 9.12 0.2M
2023-06-05 8.90 8.90 8.56 8.65 0.1M
2023-06-02 8.57 8.95 8.50 8.93 0.2M
2023-06-01 8.27 8.55 8.16 8.38 0.1M
2023-05-31 8.27 8.30 8.10 8.20 0.2M
2023-05-30 8.49 8.50 8.26 8.30 0.2M
2023-05-26 8.45 8.54 8.33 8.49 0.1M
2023-05-25 8.52 8.52 8.07 8.48 0.1M
2023-05-24 8.49 8.70 8.49 8.52 0.2M
2023-05-23 8.38 8.86 8.30 8.53 0.2M
2023-05-22 8.11 8.48 8.01 8.38 0.2M
2023-05-19 8.50 8.50 8.05 8.06 0.1M
2023-05-18 8.37 8.43 8.29 8.41 0.1M
2023-05-17 7.89 8.40 7.89 8.37 0.2M
2023-05-16 7.90 7.99 7.76 7.77 0.2M
2023-05-15 7.88 8.00 7.81 7.83 0.2M
2023-05-12 7.91 7.98 7.79 7.89 0.1M
2023-05-11 7.91 8.02 7.85 7.89 0.2M
2023-05-10 8.08 8.13 7.91 8.03 0.2M
2023-05-09 8.10 8.18 7.91 8.02 0.2M
2023-05-08 8.41 8.45 8.13 8.13 0.3M
2023-05-05 8.35 8.62 8.21 8.29 0.4M
2023-05-04 8.25 8.36 7.51 8.13 0.4M
2023-05-03 8.55 8.86 8.31 8.35 0.3M
2023-05-02 9.55 9.65 8.44 8.51 0.4M
2023-05-01 10.73 10.75 9.52 9.60 0.3M
2023-04-28 10.84 11.24 10.75 10.75 0.2M
2023-04-27 10.88 11.08 10.77 10.88 0.2M
2023-04-26 10.99 11.07 10.70 10.80 0.1M
2023-04-25 11.20 11.27 10.81 10.84 0.2M
2023-04-24 11.34 11.53 11.28 11.31 0.1M
2023-04-21 11.44 11.52 11.33 11.34 0.2M
2023-04-20 11.50 11.57 11.38 11.48 0.1M
2023-04-19 11.43 11.73 11.39 11.50 0.3M
2023-04-18 11.66 11.66 11.35 11.39 0.2M
2023-04-17 11.46 11.65 11.38 11.60 0.2M
2023-04-14 12.10 12.14 11.54 11.59 0.2M
2023-04-13 12.10 12.10 11.94 11.96 0.2M
2023-04-12 12.07 12.19 12.03 12.05 0.2M
2023-04-11 12.15 12.18 11.98 12.02 0.1M
2023-04-10 12.24 12.38 12.18 12.21 0.2M
2023-04-06 12.07 12.33 12.07 12.29 0.2M
2023-04-05 12.07 12.18 12.04 12.09 0.2M
2023-04-04 12.26 12.26 11.93 12.18 0.3M
2023-04-03 12.22 12.35 12.15 12.19 0.2M
2023-03-31 12.22 12.37 12.12 12.20 0.3M
2023-03-30 12.33 12.44 12.06 12.17 0.2M
2023-03-29 12.18 12.23 12.02 12.15 0.2M
2023-03-28 12.15 12.27 12.02 12.09 0.3M
2023-03-27 12.41 12.50 12.15 12.17 0.3M
2023-03-24 11.82 12.37 11.74 12.31 0.3M
2023-03-23 12.25 12.28 11.87 11.88 0.3M
2023-03-22 12.67 12.74 12.16 12.19 0.2M
2023-03-21 12.62 12.93 12.56 12.71 0.3M
2023-03-20 12.15 12.50 12.11 12.32 0.4M
2023-03-17 12.95 12.95 12.16 12.20 0.6M
2023-03-16 12.33 13.36 12.17 13.06 0.3M
2023-03-15 12.00 12.63 11.63 12.50 0.3M
2023-03-14 12.96 13.02 12.36 12.49 0.3M
2023-03-13 12.21 12.84 11.77 12.33 0.5M
2023-03-10 12.50 12.87 12.12 12.65 0.5M
2023-03-09 13.00 13.02 12.53 12.61 0.3M
2023-03-08 13.13 13.18 13.02 13.10 0.2M
2023-03-07 13.35 13.39 13.05 13.08 0.2M
2023-03-06 13.60 13.60 13.31 13.34 0.2M
2023-03-03 13.38 13.57 13.35 13.54 0.1M
2023-03-02 13.51 13.55 13.31 13.37 0.1M
2023-03-01 13.63 13.77 13.52 13.57 0.1M
2023-02-28 13.59 13.72 13.59 13.67 0.3M
2023-02-27 13.64 13.77 13.53 13.62 0.1M
2023-02-24 13.68 13.75 13.50 13.57 0.2M
2023-02-23 13.66 13.88 13.66 13.81 0.2M
2023-02-22 13.74 13.83 13.60 13.67 0.2M
2023-02-21 13.98 13.98 13.64 13.69 0.2M
2023-02-17 13.69 13.95 13.68 13.90 0.2M
2023-02-16 13.68 13.73 13.60 13.61 0.1M
2023-02-15 13.56 13.86 13.55 13.84 0.2M
2023-02-14 13.51 13.89 13.51 13.64 0.2M
2023-02-13 13.66 13.74 13.63 13.64 0.1M
2023-02-10 13.73 13.83 13.65 13.68 0.2M
2023-02-09 13.54 13.87 13.53 13.78 0.2M
2023-02-08 13.98 14.08 13.68 13.76 0.1M
2023-02-07 13.67 14.17 13.66 14.12 0.2M
2023-02-06 13.78 14.10 13.78 13.85 0.2M
2023-02-03 13.84 14.09 13.81 13.89 0.1M
2023-02-02 13.74 13.99 13.64 13.86 0.3M
2023-02-01 13.55 13.90 13.53 13.71 0.1M
2023-01-31 13.32 13.71 13.30 13.64 0.2M
2023-01-30 13.44 13.44 13.15 13.29 0.3M
2023-01-27 13.55 13.60 13.08 13.42 0.3M
2023-01-26 13.99 14.08 13.55 13.63 0.2M
2023-01-25 13.95 13.96 13.77 13.91 0.0M
2023-01-24 14.16 14.16 13.95 13.99 0.1M
2023-01-23 14.15 14.48 14.05 14.17 0.1M
2023-01-20 14.06 14.15 13.87 14.15 0.1M
2023-01-19 13.75 13.95 13.70 13.92 0.1M
2023-01-18 14.19 14.19 13.78 13.80 0.1M
2023-01-17 14.27 14.35 14.08 14.20 0.1M
2023-01-13 14.05 14.21 13.95 14.18 0.1M
2023-01-12 13.96 14.23 13.93 14.12 0.0M
2023-01-11 13.94 14.10 13.81 13.92 0.1M
2023-01-10 13.93 14.02 13.88 13.90 0.1M
2023-01-09 14.11 14.17 13.91 13.94 0.0M
2023-01-06 13.94 14.15 13.87 14.11 0.1M
2023-01-05 13.86 13.91 13.77 13.81 0.1M
2023-01-04 13.82 14.11 13.82 13.96 0.1M
2023-01-03 13.97 14.08 13.74 13.95 0.1M