HarborOne Bancorp, Inc. (HONE)
NASDAQ: HONE · Real-Time Price · USD
11.60
-0.03 (-0.26%)
At close: Jun 27, 2025, 4:00 PM
11.60
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT
HarborOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.65 | 11.67 | 11.54 | 11.60 | 11.60 | -0.26% | 397,152 |
| Jun 26, 2025 | 11.55 | 11.64 | 10.57 | 11.63 | 11.63 | 2.20% | 286,810 |
| Jun 25, 2025 | 11.44 | 11.45 | 11.32 | 11.38 | 11.38 | -0.52% | 265,871 |
| Jun 24, 2025 | 11.36 | 11.53 | 11.20 | 11.44 | 11.44 | 0.88% | 255,368 |
| Jun 23, 2025 | 11.05 | 11.34 | 11.04 | 11.34 | 11.34 | 2.25% | 215,962 |
| Jun 20, 2025 | 11.32 | 11.32 | 11.05 | 11.09 | 11.09 | 0.09% | 592,389 |
| Jun 18, 2025 | 10.94 | 11.18 | 10.88 | 11.08 | 11.08 | 1.00% | 264,327 |
| Jun 17, 2025 | 11.10 | 11.19 | 10.97 | 10.97 | 10.97 | -2.05% | 269,852 |
| Jun 16, 2025 | 11.35 | 11.36 | 11.17 | 11.20 | 11.20 | -0.18% | 284,155 |
| Jun 13, 2025 | 11.35 | 11.54 | 11.21 | 11.22 | 11.22 | -2.60% | 193,700 |
| Jun 12, 2025 | 11.53 | 11.54 | 11.41 | 11.52 | 11.52 | -0.35% | 240,863 |
| Jun 11, 2025 | 11.72 | 11.72 | 11.55 | 11.56 | 11.56 | -0.94% | 340,765 |
| Jun 10, 2025 | 11.53 | 11.71 | 11.35 | 11.67 | 11.67 | 1.74% | 356,139 |
| Jun 9, 2025 | 11.58 | 11.58 | 11.43 | 11.47 | 11.47 | 0.97% | 330,038 |
| Jun 6, 2025 | 11.33 | 11.38 | 11.25 | 11.36 | 11.36 | 1.88% | 345,853 |
| Jun 5, 2025 | 11.21 | 11.25 | 11.12 | 11.15 | 11.15 | -0.54% | 435,068 |
| Jun 4, 2025 | 11.41 | 11.44 | 11.19 | 11.21 | 11.21 | -1.62% | 730,162 |
| Jun 3, 2025 | 11.16 | 11.41 | 11.16 | 11.40 | 11.40 | 1.56% | 536,269 |
| Jun 2, 2025 | 11.30 | 11.37 | 11.22 | 11.22 | 11.22 | -1.41% | 496,730 |
| May 30, 2025 | 11.36 | 11.42 | 11.21 | 11.38 | 11.38 | -0.18% | 1,123,237 |
| May 29, 2025 | 11.36 | 11.43 | 11.28 | 11.40 | 11.40 | 0.62% | 397,085 |
| May 28, 2025 | 11.43 | 11.46 | 11.30 | 11.33 | 11.33 | -1.05% | 235,764 |
| May 27, 2025 | 11.38 | 11.47 | 11.28 | 11.45 | 11.45 | 1.78% | 268,037 |
| May 23, 2025 | 11.18 | 11.31 | 11.06 | 11.25 | 11.25 | -0.44% | 264,112 |
| May 22, 2025 | 11.29 | 11.40 | 11.24 | 11.30 | 11.30 | -0.18% | 201,655 |
| May 21, 2025 | 11.58 | 11.60 | 11.29 | 11.32 | 11.32 | -3.17% | 371,288 |
| May 20, 2025 | 11.73 | 11.77 | 11.65 | 11.69 | 11.69 | -0.17% | 406,813 |
| May 19, 2025 | 11.60 | 11.73 | 11.57 | 11.71 | 11.71 | 0.09% | 247,718 |
| May 16, 2025 | 11.64 | 11.76 | 11.64 | 11.70 | 11.70 | -0.34% | 331,357 |
| May 15, 2025 | 11.75 | 11.81 | 11.66 | 11.74 | 11.74 | - | 162,492 |
| May 14, 2025 | 11.74 | 11.83 | 11.71 | 11.74 | 11.74 | -0.42% | 546,168 |
| May 13, 2025 | 11.51 | 11.88 | 11.41 | 11.79 | 11.79 | 0.43% | 298,337 |
| May 12, 2025 | 11.85 | 12.03 | 11.74 | 11.74 | 11.74 | 2.09% | 420,744 |
| May 9, 2025 | 11.56 | 11.56 | 11.45 | 11.50 | 11.50 | -0.26% | 315,924 |
| May 8, 2025 | 11.39 | 11.61 | 11.39 | 11.53 | 11.53 | 1.32% | 346,974 |
| May 7, 2025 | 11.30 | 11.54 | 11.30 | 11.38 | 11.38 | -0.26% | 351,326 |
| May 6, 2025 | 11.13 | 11.51 | 10.93 | 11.41 | 11.41 | -0.95% | 445,316 |
| May 5, 2025 | 11.41 | 11.68 | 11.41 | 11.52 | 11.52 | - | 381,234 |
| May 2, 2025 | 11.36 | 11.58 | 11.34 | 11.52 | 11.52 | 2.04% | 823,017 |
| May 1, 2025 | 11.33 | 11.43 | 11.18 | 11.29 | 11.29 | -0.27% | 602,860 |
| Apr 30, 2025 | 11.10 | 11.37 | 11.07 | 11.32 | 11.32 | -0.70% | 630,425 |
| Apr 29, 2025 | 11.31 | 11.44 | 11.17 | 11.40 | 11.40 | 0.80% | 454,652 |
| Apr 28, 2025 | 11.25 | 11.36 | 11.17 | 11.31 | 11.31 | 0.09% | 817,984 |
| Apr 25, 2025 | 11.48 | 11.74 | 11.12 | 11.30 | 11.30 | 12.33% | 2,550,736 |
| Apr 24, 2025 | 10.28 | 10.30 | 9.88 | 10.06 | 10.06 | 1.11% | 205,875 |
| Apr 23, 2025 | 9.93 | 10.10 | 9.87 | 9.95 | 9.95 | 2.47% | 243,236 |
| Apr 22, 2025 | 9.39 | 9.80 | 9.29 | 9.71 | 9.71 | 4.86% | 248,223 |
| Apr 21, 2025 | 9.30 | 9.44 | 9.19 | 9.26 | 9.26 | -1.28% | 241,917 |
| Apr 17, 2025 | 9.30 | 9.46 | 9.30 | 9.38 | 9.38 | 0.75% | 233,968 |
| Apr 16, 2025 | 9.33 | 9.50 | 9.26 | 9.31 | 9.31 | -0.53% | 351,529 |