NasdaqGS - Nasdaq Real Time Price • USD
HarborOne Bancorp, Inc. (HONE)
As of 1:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.14 | 10.47 | 9.99 | 10.19 | 10.19 | 165,599 |
Apr 24, 2024 | 9.94 | 10.08 | 9.86 | 10.05 | 10.05 | 130,600 |
Apr 23, 2024 | 9.77 | 10.15 | 9.77 | 10.05 | 10.05 | 137,800 |
Apr 22, 2024 | 9.79 | 9.89 | 9.74 | 9.77 | 9.77 | 163,000 |
Apr 19, 2024 | 9.31 | 9.76 | 9.31 | 9.75 | 9.75 | 183,200 |
Apr 18, 2024 | 9.18 | 9.36 | 9.15 | 9.35 | 9.35 | 177,800 |
Apr 17, 2024 | 9.24 | 9.40 | 9.17 | 9.18 | 9.18 | 152,000 |
Apr 16, 2024 | 9.29 | 9.36 | 9.17 | 9.18 | 9.18 | 135,200 |
Apr 15, 2024 | 9.50 | 9.62 | 9.30 | 9.33 | 9.33 | 105,300 |
Apr 12, 2024 | 9.25 | 9.45 | 9.22 | 9.44 | 9.44 | 135,800 |
Apr 11, 2024 | 9.29 | 9.41 | 9.24 | 9.31 | 9.31 | 205,900 |
Apr 10, 2024 | 9.58 | 9.61 | 9.16 | 9.30 | 9.30 | 272,000 |
Apr 9, 2024 | 0.08 Dividend | |||||
Apr 9, 2024 | 9.79 | 9.89 | 9.73 | 9.82 | 9.82 | 121,500 |
Apr 8, 2024 | 9.76 | 9.91 | 9.76 | 9.83 | 9.75 | 153,500 |
Apr 5, 2024 | 9.75 | 9.91 | 9.70 | 9.76 | 9.68 | 168,400 |
Apr 4, 2024 | 10.04 | 10.14 | 9.73 | 9.76 | 9.68 | 300,100 |
Apr 3, 2024 | 10.03 | 10.14 | 9.97 | 9.98 | 9.90 | 122,100 |
Apr 2, 2024 | 10.25 | 10.31 | 10.01 | 10.09 | 10.01 | 110,000 |
Apr 1, 2024 | 10.61 | 10.61 | 10.29 | 10.36 | 10.28 | 116,500 |
Mar 28, 2024 | 10.52 | 10.75 | 10.52 | 10.66 | 10.57 | 181,000 |
Mar 27, 2024 | 10.14 | 10.52 | 10.14 | 10.52 | 10.43 | 118,500 |
Mar 26, 2024 | 10.21 | 10.28 | 10.06 | 10.08 | 10.00 | 94,800 |
Mar 25, 2024 | 10.13 | 10.25 | 10.13 | 10.16 | 10.08 | 94,400 |
Mar 22, 2024 | 10.50 | 10.51 | 10.14 | 10.16 | 10.08 | 158,500 |
Mar 21, 2024 | 10.16 | 10.52 | 10.08 | 10.50 | 10.41 | 335,300 |
Mar 20, 2024 | 9.76 | 10.20 | 9.68 | 10.08 | 10.00 | 325,200 |
Mar 19, 2024 | 9.85 | 9.97 | 9.79 | 9.79 | 9.71 | 114,700 |
Mar 18, 2024 | 9.99 | 10.09 | 9.85 | 9.85 | 9.77 | 157,200 |
Mar 15, 2024 | 9.81 | 10.05 | 9.81 | 10.01 | 9.93 | 375,100 |
Mar 14, 2024 | 9.99 | 10.03 | 9.76 | 9.81 | 9.73 | 205,700 |
Mar 13, 2024 | 9.99 | 10.17 | 9.97 | 10.01 | 9.93 | 206,600 |
Mar 12, 2024 | 10.21 | 10.21 | 10.00 | 10.03 | 9.95 | 93,600 |
Mar 11, 2024 | 10.20 | 10.31 | 10.18 | 10.20 | 10.12 | 125,000 |
Mar 8, 2024 | 10.25 | 10.37 | 10.21 | 10.27 | 10.19 | 187,400 |
Mar 7, 2024 | 10.39 | 10.52 | 10.15 | 10.18 | 10.10 | 91,800 |
Mar 6, 2024 | 10.24 | 10.39 | 10.03 | 10.27 | 10.19 | 144,200 |
Mar 5, 2024 | 9.91 | 10.30 | 9.87 | 10.24 | 10.16 | 154,400 |
Mar 4, 2024 | 10.08 | 10.27 | 9.92 | 9.95 | 9.87 | 124,000 |
Mar 1, 2024 | 10.09 | 10.35 | 9.98 | 10.06 | 9.98 | 248,800 |
Feb 29, 2024 | 10.29 | 10.42 | 10.12 | 10.18 | 10.10 | 162,400 |
Feb 28, 2024 | 10.18 | 10.29 | 10.11 | 10.13 | 10.05 | 189,100 |
Feb 27, 2024 | 10.20 | 10.31 | 10.19 | 10.26 | 10.18 | 114,800 |
Feb 26, 2024 | 10.22 | 10.34 | 10.09 | 10.17 | 10.09 | 161,100 |
Feb 23, 2024 | 10.09 | 10.34 | 10.01 | 10.29 | 10.21 | 270,400 |
Feb 22, 2024 | 10.21 | 10.26 | 10.01 | 10.08 | 10.00 | 168,500 |
Feb 21, 2024 | 10.28 | 10.45 | 10.20 | 10.25 | 10.17 | 105,000 |
Feb 20, 2024 | 10.33 | 10.47 | 10.28 | 10.31 | 10.23 | 139,000 |
Feb 16, 2024 | 10.54 | 10.59 | 10.40 | 10.47 | 10.38 | 137,300 |
Feb 15, 2024 | 10.27 | 10.70 | 10.21 | 10.60 | 10.51 | 166,200 |
Feb 14, 2024 | 10.20 | 10.27 | 10.04 | 10.19 | 10.11 | 176,100 |
Feb 13, 2024 | 10.32 | 10.39 | 10.02 | 10.07 | 9.99 | 181,700 |
Feb 12, 2024 | 10.42 | 10.70 | 10.42 | 10.63 | 10.54 | 146,400 |
Feb 9, 2024 | 10.35 | 10.49 | 10.26 | 10.40 | 10.32 | 155,700 |
Feb 8, 2024 | 10.35 | 10.44 | 10.30 | 10.35 | 10.27 | 122,300 |
Feb 7, 2024 | 10.58 | 10.78 | 10.26 | 10.35 | 10.27 | 161,600 |
Feb 6, 2024 | 10.61 | 10.75 | 10.52 | 10.56 | 10.47 | 135,700 |
Feb 5, 2024 | 10.68 | 10.76 | 10.58 | 10.59 | 10.50 | 176,000 |
Feb 2, 2024 | 10.90 | 10.98 | 10.74 | 10.77 | 10.68 | 137,000 |
Feb 1, 2024 | 10.99 | 11.22 | 10.60 | 11.01 | 10.92 | 214,900 |
Jan 31, 2024 | 11.43 | 11.66 | 10.92 | 10.92 | 10.83 | 305,400 |
Jan 30, 2024 | 11.94 | 12.03 | 11.58 | 11.61 | 11.52 | 121,300 |
Jan 29, 2024 | 11.90 | 12.10 | 11.83 | 12.09 | 11.99 | 118,100 |
Jan 26, 2024 | 11.94 | 12.02 | 11.83 | 11.95 | 11.85 | 90,700 |
Jan 25, 2024 | 12.00 | 12.00 | 11.51 | 11.83 | 11.73 | 136,000 |
Jan 24, 2024 | 11.82 | 11.98 | 11.81 | 11.98 | 11.88 | 85,200 |
Jan 23, 2024 | 11.90 | 11.92 | 11.71 | 11.75 | 11.65 | 101,100 |
Jan 22, 2024 | 11.55 | 11.82 | 11.55 | 11.82 | 11.72 | 95,700 |
Jan 19, 2024 | 11.31 | 11.49 | 11.20 | 11.49 | 11.40 | 101,500 |
Jan 18, 2024 | 11.30 | 11.30 | 11.07 | 11.21 | 11.12 | 156,500 |
Jan 17, 2024 | 11.20 | 11.61 | 11.19 | 11.25 | 11.16 | 94,900 |
Jan 16, 2024 | 11.51 | 11.72 | 11.36 | 11.38 | 11.29 | 104,200 |
Jan 12, 2024 | 11.88 | 11.96 | 11.56 | 11.66 | 11.57 | 61,300 |
Jan 11, 2024 | 11.84 | 11.85 | 11.61 | 11.80 | 11.70 | 92,600 |
Jan 10, 2024 | 11.81 | 11.93 | 11.72 | 11.87 | 11.77 | 92,800 |
Jan 9, 2024 | 11.86 | 12.01 | 11.79 | 11.87 | 11.77 | 85,000 |
Jan 8, 2024 | 12.00 | 12.03 | 11.90 | 12.00 | 11.90 | 78,400 |
Jan 5, 2024 | 11.91 | 12.18 | 11.91 | 12.03 | 11.93 | 180,600 |
Jan 4, 2024 | 12.01 | 12.06 | 11.81 | 12.01 | 11.91 | 104,500 |
Jan 3, 2024 | 0.08 Dividend | |||||
Jan 3, 2024 | 12.14 | 12.14 | 11.82 | 11.94 | 11.84 | 226,600 |
Jan 2, 2024 | 11.87 | 12.31 | 11.80 | 12.23 | 12.06 | 137,200 |
Dec 29, 2023 | 12.21 | 12.44 | 11.96 | 11.98 | 11.81 | 85,800 |
Dec 28, 2023 | 12.24 | 12.33 | 12.17 | 12.22 | 12.05 | 77,900 |
Dec 27, 2023 | 12.29 | 12.33 | 12.21 | 12.28 | 12.11 | 78,000 |
Dec 26, 2023 | 12.13 | 12.33 | 11.85 | 12.30 | 12.13 | 83,600 |
Dec 22, 2023 | 12.11 | 12.22 | 12.00 | 12.10 | 11.93 | 132,500 |
Dec 21, 2023 | 12.06 | 12.13 | 11.90 | 11.99 | 11.82 | 71,600 |
Dec 20, 2023 | 12.02 | 12.38 | 11.89 | 11.92 | 11.75 | 116,100 |
Dec 19, 2023 | 11.84 | 12.06 | 11.84 | 11.99 | 11.82 | 105,400 |
Dec 18, 2023 | 12.08 | 12.09 | 11.68 | 11.81 | 11.64 | 77,100 |
Dec 15, 2023 | 12.13 | 12.40 | 11.39 | 12.03 | 11.86 | 376,900 |
Dec 14, 2023 | 12.16 | 12.42 | 11.92 | 12.05 | 11.88 | 212,100 |
Dec 13, 2023 | 11.24 | 11.89 | 11.17 | 11.88 | 11.71 | 328,300 |
Dec 12, 2023 | 11.30 | 11.30 | 11.20 | 11.24 | 11.08 | 74,700 |
Dec 11, 2023 | 11.31 | 11.33 | 11.20 | 11.29 | 11.13 | 172,400 |
Dec 8, 2023 | 11.32 | 11.37 | 11.11 | 11.27 | 11.11 | 123,300 |
Dec 7, 2023 | 11.27 | 11.33 | 10.78 | 11.27 | 11.11 | 95,900 |
Dec 6, 2023 | 11.34 | 11.51 | 11.18 | 11.22 | 11.06 | 111,400 |
Dec 5, 2023 | 11.36 | 11.43 | 11.18 | 11.24 | 11.08 | 80,400 |
Dec 4, 2023 | 11.40 | 11.47 | 11.23 | 11.37 | 11.21 | 108,000 |
Dec 1, 2023 | 10.95 | 11.49 | 10.93 | 11.45 | 11.29 | 140,100 |
Nov 30, 2023 | 11.23 | 11.24 | 11.02 | 11.03 | 10.87 | 137,200 |
Nov 29, 2023 | 10.85 | 11.21 | 10.85 | 11.17 | 11.01 | 96,300 |
Nov 28, 2023 | 11.04 | 11.04 | 10.78 | 10.94 | 10.78 | 59,900 |
Nov 27, 2023 | 11.06 | 11.07 | 10.98 | 11.01 | 10.85 | 69,300 |
Nov 24, 2023 | 11.01 | 11.11 | 10.99 | 11.05 | 10.89 | 36,600 |
Nov 22, 2023 | 11.13 | 11.14 | 10.96 | 11.01 | 10.85 | 74,600 |
Nov 21, 2023 | 11.14 | 11.25 | 11.00 | 11.02 | 10.86 | 72,100 |
Nov 20, 2023 | 11.21 | 11.29 | 10.90 | 11.21 | 11.05 | 67,900 |
Nov 17, 2023 | 11.20 | 11.28 | 11.00 | 11.24 | 11.08 | 148,700 |
Nov 16, 2023 | 11.24 | 11.25 | 10.99 | 11.06 | 10.90 | 90,100 |
Nov 15, 2023 | 11.06 | 11.32 | 11.06 | 11.19 | 11.03 | 133,700 |
Nov 14, 2023 | 10.65 | 11.12 | 10.65 | 11.07 | 10.91 | 177,200 |
Nov 13, 2023 | 10.20 | 10.40 | 10.17 | 10.40 | 10.25 | 75,600 |
Nov 10, 2023 | 10.34 | 10.36 | 10.16 | 10.27 | 10.12 | 105,800 |
Nov 9, 2023 | 10.20 | 10.36 | 10.13 | 10.31 | 10.16 | 124,000 |
Nov 8, 2023 | 10.35 | 10.36 | 10.01 | 10.13 | 9.99 | 75,500 |
Nov 7, 2023 | 10.49 | 10.49 | 10.20 | 10.30 | 10.15 | 106,200 |
Nov 6, 2023 | 10.52 | 10.59 | 10.32 | 10.48 | 10.33 | 129,800 |
Nov 3, 2023 | 10.33 | 10.73 | 10.32 | 10.47 | 10.32 | 200,400 |
Nov 2, 2023 | 9.87 | 10.29 | 9.87 | 10.28 | 10.13 | 172,300 |
Nov 1, 2023 | 9.80 | 9.85 | 9.59 | 9.73 | 9.59 | 159,100 |
Oct 31, 2023 | 9.87 | 9.88 | 9.73 | 9.84 | 9.70 | 113,600 |
Oct 30, 2023 | 9.96 | 10.14 | 9.82 | 9.87 | 9.73 | 136,900 |
Oct 27, 2023 | 10.24 | 10.24 | 9.77 | 9.83 | 9.69 | 177,000 |
Oct 26, 2023 | 9.70 | 10.25 | 9.70 | 10.24 | 10.09 | 309,200 |
Oct 25, 2023 | 9.50 | 9.84 | 9.45 | 9.71 | 9.57 | 243,000 |
Oct 24, 2023 | 9.46 | 9.53 | 9.20 | 9.53 | 9.39 | 163,200 |
Oct 23, 2023 | 9.14 | 9.41 | 9.14 | 9.28 | 9.15 | 296,300 |
Oct 20, 2023 | 9.62 | 9.66 | 9.17 | 9.20 | 9.07 | 177,300 |
Oct 19, 2023 | 9.52 | 9.76 | 9.52 | 9.59 | 9.45 | 72,200 |
Oct 18, 2023 | 9.75 | 9.79 | 9.53 | 9.53 | 9.39 | 107,700 |
Oct 17, 2023 | 9.61 | 9.90 | 9.60 | 9.83 | 9.69 | 162,500 |
Oct 16, 2023 | 9.51 | 9.69 | 9.51 | 9.61 | 9.47 | 98,000 |
Oct 13, 2023 | 0.08 Dividend | |||||
Oct 13, 2023 | 9.70 | 9.73 | 9.39 | 9.41 | 9.28 | 76,300 |
Oct 12, 2023 | 9.83 | 9.83 | 9.31 | 9.74 | 9.53 | 112,300 |
Oct 11, 2023 | 9.87 | 9.97 | 9.75 | 9.85 | 9.64 | 57,400 |
Oct 10, 2023 | 9.77 | 9.87 | 9.74 | 9.81 | 9.60 | 93,400 |
Oct 9, 2023 | 9.62 | 9.81 | 9.62 | 9.73 | 9.52 | 76,900 |
Oct 6, 2023 | 9.61 | 9.80 | 9.52 | 9.66 | 9.45 | 86,500 |
Oct 5, 2023 | 9.50 | 9.76 | 9.50 | 9.73 | 9.52 | 116,600 |
Oct 4, 2023 | 9.28 | 9.52 | 9.19 | 9.49 | 9.28 | 105,100 |
Oct 3, 2023 | 9.31 | 9.31 | 9.14 | 9.28 | 9.08 | 132,000 |
Oct 2, 2023 | 9.50 | 9.50 | 9.27 | 9.34 | 9.14 | 132,100 |
Sep 29, 2023 | 9.51 | 9.58 | 9.42 | 9.52 | 9.31 | 156,500 |
Sep 28, 2023 | 9.45 | 9.55 | 9.44 | 9.45 | 9.24 | 91,800 |
Sep 27, 2023 | 9.43 | 9.48 | 9.34 | 9.44 | 9.23 | 93,200 |
Sep 26, 2023 | 9.33 | 9.55 | 9.33 | 9.39 | 9.19 | 110,500 |
Sep 25, 2023 | 9.27 | 9.44 | 9.27 | 9.43 | 9.22 | 92,000 |
Sep 22, 2023 | 9.34 | 9.34 | 9.24 | 9.28 | 9.08 | 118,800 |
Sep 21, 2023 | 9.37 | 9.44 | 9.27 | 9.33 | 9.13 | 115,300 |
Sep 20, 2023 | 9.43 | 9.60 | 9.40 | 9.43 | 9.22 | 120,700 |
Sep 19, 2023 | 9.32 | 9.47 | 9.25 | 9.40 | 9.19 | 162,000 |
Sep 18, 2023 | 9.67 | 9.67 | 9.27 | 9.33 | 9.13 | 87,200 |
Sep 15, 2023 | 9.76 | 9.86 | 9.59 | 9.68 | 9.47 | 960,500 |
Sep 14, 2023 | 9.50 | 9.78 | 9.50 | 9.78 | 9.57 | 179,300 |
Sep 13, 2023 | 9.61 | 9.66 | 9.48 | 9.55 | 9.34 | 164,500 |
Sep 12, 2023 | 9.61 | 9.79 | 9.61 | 9.69 | 9.48 | 112,500 |
Sep 11, 2023 | 9.74 | 9.88 | 9.66 | 9.76 | 9.55 | 139,000 |
Sep 8, 2023 | 9.76 | 9.86 | 9.65 | 9.75 | 9.54 | 106,500 |
Sep 7, 2023 | 9.58 | 9.82 | 9.55 | 9.75 | 9.54 | 230,000 |
Sep 6, 2023 | 9.80 | 9.92 | 9.59 | 9.60 | 9.39 | 115,100 |
Sep 5, 2023 | 10.11 | 10.16 | 9.76 | 9.79 | 9.58 | 152,600 |
Sep 1, 2023 | 10.00 | 10.29 | 10.00 | 10.15 | 9.93 | 162,800 |
Aug 31, 2023 | 9.67 | 10.03 | 9.67 | 9.97 | 9.75 | 180,000 |
Aug 30, 2023 | 9.74 | 9.79 | 9.60 | 9.63 | 9.42 | 116,100 |
Aug 29, 2023 | 9.77 | 9.85 | 9.63 | 9.76 | 9.55 | 92,500 |
Aug 28, 2023 | 9.57 | 9.79 | 9.57 | 9.77 | 9.56 | 78,200 |
Aug 25, 2023 | 9.81 | 9.83 | 9.53 | 9.55 | 9.34 | 82,300 |
Aug 24, 2023 | 9.75 | 10.00 | 9.71 | 9.80 | 9.59 | 110,100 |
Aug 23, 2023 | 9.82 | 9.88 | 9.78 | 9.81 | 9.60 | 90,100 |
Aug 22, 2023 | 9.89 | 9.98 | 9.75 | 9.81 | 9.60 | 212,000 |
Aug 21, 2023 | 9.99 | 10.07 | 9.86 | 9.88 | 9.66 | 107,600 |
Aug 18, 2023 | 9.90 | 10.13 | 9.88 | 9.99 | 9.77 | 105,200 |
Aug 17, 2023 | 9.64 | 10.02 | 9.64 | 10.00 | 9.78 | 149,500 |
Aug 16, 2023 | 9.68 | 9.90 | 9.44 | 9.61 | 9.40 | 166,200 |
Aug 15, 2023 | 9.90 | 10.05 | 9.66 | 9.67 | 9.46 | 115,100 |
Aug 14, 2023 | 10.17 | 10.18 | 9.96 | 10.02 | 9.80 | 89,300 |
Aug 11, 2023 | 10.19 | 10.31 | 10.17 | 10.23 | 10.01 | 125,700 |
Aug 10, 2023 | 10.38 | 10.58 | 10.16 | 10.19 | 9.97 | 160,000 |
Aug 9, 2023 | 10.47 | 10.51 | 10.35 | 10.36 | 10.13 | 77,700 |
Aug 8, 2023 | 10.38 | 10.51 | 10.11 | 10.47 | 10.24 | 92,900 |
Aug 7, 2023 | 10.50 | 10.65 | 10.47 | 10.54 | 10.31 | 84,600 |
Aug 4, 2023 | 10.47 | 10.63 | 10.35 | 10.43 | 10.20 | 85,700 |
Aug 3, 2023 | 10.29 | 10.60 | 10.29 | 10.53 | 10.30 | 83,500 |
Aug 2, 2023 | 10.27 | 10.62 | 10.23 | 10.39 | 10.16 | 142,100 |
Aug 1, 2023 | 10.43 | 10.50 | 10.27 | 10.44 | 10.21 | 93,300 |
Jul 31, 2023 | 10.48 | 10.66 | 10.46 | 10.49 | 10.26 | 117,800 |
Jul 28, 2023 | 10.46 | 10.77 | 10.46 | 10.53 | 10.30 | 92,300 |
Jul 27, 2023 | 10.52 | 10.57 | 10.31 | 10.43 | 10.20 | 197,700 |
Jul 26, 2023 | 10.04 | 10.61 | 10.04 | 10.44 | 10.21 | 153,200 |
Jul 25, 2023 | 9.96 | 10.16 | 9.87 | 9.90 | 9.68 | 118,700 |
Jul 24, 2023 | 9.82 | 10.20 | 9.73 | 10.18 | 9.96 | 103,900 |
Jul 21, 2023 | 9.87 | 9.88 | 9.73 | 9.82 | 9.61 | 104,500 |
Jul 20, 2023 | 9.90 | 10.00 | 9.60 | 9.85 | 9.64 | 127,300 |
Jul 19, 2023 | 9.86 | 10.02 | 9.84 | 9.95 | 9.73 | 114,900 |
Jul 18, 2023 | 9.48 | 9.85 | 9.48 | 9.81 | 9.60 | 99,400 |
Jul 17, 2023 | 9.31 | 9.57 | 9.31 | 9.49 | 9.28 | 104,500 |
Jul 14, 2023 | 9.38 | 9.39 | 9.13 | 9.32 | 9.12 | 102,500 |
Jul 13, 2023 | 9.28 | 9.46 | 9.21 | 9.34 | 9.14 | 141,500 |
Jul 12, 2023 | 9.20 | 9.32 | 9.13 | 9.22 | 9.02 | 113,300 |
Jul 11, 2023 | 0.08 Dividend | |||||
Jul 11, 2023 | 9.02 | 9.12 | 8.89 | 9.08 | 8.88 | 101,400 |
Jul 10, 2023 | 9.02 | 9.33 | 9.02 | 9.11 | 8.84 | 130,300 |
Jul 7, 2023 | 8.82 | 9.20 | 8.82 | 9.05 | 8.78 | 309,100 |
Jul 6, 2023 | 8.97 | 8.97 | 8.65 | 8.89 | 8.62 | 219,700 |
Jul 5, 2023 | 9.17 | 9.31 | 8.92 | 9.09 | 8.82 | 177,200 |
Jul 3, 2023 | 8.76 | 8.91 | 8.73 | 8.91 | 8.64 | 68,200 |
Jun 30, 2023 | 8.95 | 8.95 | 8.66 | 8.68 | 8.42 | 97,100 |
Jun 29, 2023 | 8.75 | 9.14 | 8.75 | 8.89 | 8.62 | 110,100 |
Jun 28, 2023 | 8.85 | 8.85 | 8.59 | 8.73 | 8.47 | 101,600 |
Jun 27, 2023 | 8.74 | 8.91 | 8.65 | 8.76 | 8.50 | 149,100 |
Jun 26, 2023 | 9.13 | 9.14 | 8.68 | 8.74 | 8.48 | 220,500 |
Jun 23, 2023 | 8.62 | 9.35 | 8.62 | 9.13 | 8.86 | 819,100 |
Jun 22, 2023 | 8.86 | 8.86 | 8.61 | 8.71 | 8.45 | 146,300 |
Jun 21, 2023 | 8.98 | 9.02 | 8.83 | 8.91 | 8.64 | 123,700 |
Jun 20, 2023 | 9.27 | 9.27 | 8.91 | 9.01 | 8.74 | 136,400 |
Jun 16, 2023 | 9.54 | 9.54 | 9.10 | 9.27 | 8.99 | 377,000 |
Jun 15, 2023 | 9.17 | 9.43 | 9.17 | 9.42 | 9.14 | 136,100 |
Jun 14, 2023 | 9.52 | 9.54 | 9.00 | 9.22 | 8.94 | 145,500 |
Jun 13, 2023 | 9.22 | 9.48 | 9.14 | 9.47 | 9.19 | 134,500 |
Jun 12, 2023 | 9.33 | 9.43 | 9.00 | 9.14 | 8.87 | 136,700 |
Jun 9, 2023 | 9.38 | 9.40 | 9.19 | 9.32 | 9.04 | 112,300 |
Jun 8, 2023 | 9.52 | 9.52 | 9.21 | 9.38 | 9.10 | 140,300 |
Jun 7, 2023 | 9.20 | 9.55 | 9.14 | 9.48 | 9.20 | 177,600 |
Jun 6, 2023 | 8.63 | 9.31 | 8.63 | 9.12 | 8.85 | 162,600 |
Jun 5, 2023 | 8.90 | 8.90 | 8.56 | 8.65 | 8.39 | 133,500 |
Jun 2, 2023 | 8.57 | 8.95 | 8.50 | 8.93 | 8.66 | 150,400 |
Jun 1, 2023 | 8.27 | 8.55 | 8.16 | 8.38 | 8.13 | 116,500 |
May 31, 2023 | 8.27 | 8.30 | 8.10 | 8.20 | 7.96 | 181,400 |
May 30, 2023 | 8.49 | 8.50 | 8.26 | 8.30 | 8.05 | 163,500 |
May 26, 2023 | 8.45 | 8.54 | 8.33 | 8.49 | 8.24 | 104,900 |
May 25, 2023 | 8.52 | 8.52 | 8.07 | 8.48 | 8.23 | 95,400 |
May 24, 2023 | 8.49 | 8.70 | 8.48 | 8.52 | 8.27 | 166,800 |
May 23, 2023 | 8.38 | 8.86 | 8.30 | 8.53 | 8.28 | 236,800 |
May 22, 2023 | 8.11 | 8.48 | 8.01 | 8.38 | 8.13 | 220,300 |
May 19, 2023 | 8.50 | 8.50 | 8.05 | 8.06 | 7.82 | 134,100 |
May 18, 2023 | 8.37 | 8.43 | 8.29 | 8.41 | 8.16 | 137,400 |
May 17, 2023 | 7.89 | 8.40 | 7.89 | 8.37 | 8.12 | 190,300 |
May 16, 2023 | 7.90 | 7.99 | 7.76 | 7.77 | 7.54 | 192,900 |
May 15, 2023 | 7.88 | 8.00 | 7.81 | 7.83 | 7.60 | 219,900 |
May 12, 2023 | 7.91 | 7.98 | 7.79 | 7.89 | 7.65 | 147,100 |
May 11, 2023 | 7.91 | 8.02 | 7.85 | 7.89 | 7.65 | 179,300 |
May 10, 2023 | 8.08 | 8.13 | 7.91 | 8.03 | 7.79 | 198,500 |
May 9, 2023 | 8.10 | 8.18 | 7.91 | 8.02 | 7.78 | 180,800 |
May 8, 2023 | 8.41 | 8.44 | 8.13 | 8.13 | 7.89 | 287,300 |
May 5, 2023 | 8.35 | 8.62 | 8.21 | 8.29 | 8.04 | 383,000 |
May 4, 2023 | 8.25 | 8.36 | 7.51 | 8.13 | 7.89 | 427,700 |
May 3, 2023 | 8.55 | 8.86 | 8.31 | 8.35 | 8.10 | 320,900 |
May 2, 2023 | 9.55 | 9.65 | 8.44 | 8.51 | 8.26 | 424,600 |
May 1, 2023 | 10.73 | 10.75 | 9.52 | 9.60 | 9.31 | 323,800 |
Apr 28, 2023 | 10.84 | 11.24 | 10.75 | 10.75 | 10.43 | 153,900 |
Apr 27, 2023 | 10.88 | 11.08 | 10.77 | 10.88 | 10.56 | 207,600 |
Apr 26, 2023 | 10.99 | 11.07 | 10.70 | 10.80 | 10.48 | 123,200 |
Apr 25, 2023 | 11.20 | 11.27 | 10.81 | 10.84 | 10.52 | 152,700 |
Related Tickers
PVBC Provident Bancorp, Inc.
9.13
+5.67%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.22
-8.46%
NBBK NB Bancorp, Inc.
14.52
+2.32%
WSBF Waterstone Financial, Inc.
11.86
-3.50%
WNEB Western New England Bancorp, Inc.
6.54
+0.31%
HTBK Heritage Commerce Corp
8.18
-2.15%
HFWA Heritage Financial Corporation
18.25
-1.99%
NBHC National Bank Holdings Corporation
34.16
-0.70%
SHBI Shore Bancshares, Inc.
10.53
-1.36%
CZWI Citizens Community Bancorp, Inc.
10.36
-3.63%