HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.21	12.34	12.16	12.33	12.33	1.48%	238,614
Aug 12, 2025	11.85	12.16	11.84	12.15	12.15	3.40%	199,256
Aug 11, 2025	11.77	11.89	11.67	11.75	11.75	-	134,314
Aug 8, 2025	11.75	11.77	11.62	11.75	11.75	1.03%	95,911
Aug 7, 2025	11.75	11.75	11.57	11.63	11.63	-0.43%	198,598
Aug 6, 2025	11.89	11.96	11.67	11.68	11.68	-0.76%	125,478
Aug 5, 2025	11.75	11.79	11.56	11.77	11.77	0.43%	229,206
Aug 4, 2025	11.66	11.84	11.61	11.72	11.72	0.95%	202,755
Aug 1, 2025	11.80	12.04	11.52	11.61	11.61	-1.86%	338,367
Jul 31, 2025	11.84	11.95	11.76	11.83	11.83	-1.09%	302,941
Jul 30, 2025	12.09	12.17	11.91	11.96	11.96	-0.58%	303,615
Jul 29, 2025	12.32	12.32	12.02	12.03	12.03	-1.80%	194,198
Jul 28, 2025	12.21	12.26	12.09	12.25	12.25	0.57%	148,962
Jul 25, 2025	12.35	12.42	12.12	12.18	12.18	1.42%	262,800
Jul 24, 2025	12.27	12.27	11.97	12.01	12.01	-2.28%	221,701
Jul 23, 2025	12.33	12.33	12.18	12.29	12.29	0.33%	212,619
Jul 22, 2025	12.24	12.32	12.19	12.25	12.25	-0.08%	373,379
Jul 21, 2025	12.18	12.36	12.18	12.26	12.26	0.82%	325,739
Jul 18, 2025	12.25	12.25	12.02	12.16	12.16	-0.16%	182,267
Jul 17, 2025	11.93	12.20	11.89	12.18	12.18	1.75%	298,118
Jul 16, 2025	11.97	12.02	11.80	11.97	11.97	0.50%	304,334
Jul 15, 2025	12.24	12.29	11.91	11.91	11.91	-3.01%	324,647
Jul 14, 2025	12.08	12.30	11.61	12.28	12.28	1.49%	220,160
Jul 11, 2025	12.11	12.19	12.08	12.10	12.10	-0.82%	285,163
Jul 10, 2025	12.10	12.25	12.10	12.20	12.20	0.25%	203,690
Jul 9, 2025	12.22	12.29	12.09	12.17	12.17	-0.41%	237,198
Jul 8, 2025	12.17	12.33	12.14	12.22	12.13	0.91%	238,350
Jul 7, 2025	12.25	12.34	12.08	12.11	12.02	-1.46%	186,427
Jul 3, 2025	12.23	12.35	12.01	12.29	12.20	1.15%	229,503
Jul 2, 2025	12.04	12.18	11.96	12.15	12.06	1.42%	274,552
Jul 1, 2025	11.62	12.12	11.62	11.98	11.89	2.57%	334,937
Jun 30, 2025	11.70	11.74	11.45	11.68	11.59	0.69%	237,003
Jun 27, 2025	11.65	11.67	11.54	11.60	11.52	-0.26%	397,152
Jun 26, 2025	11.55	11.64	10.57	11.63	11.55	2.20%	286,810
Jun 25, 2025	11.44	11.45	11.32	11.38	11.30	-0.52%	265,871
Jun 24, 2025	11.36	11.53	11.20	11.44	11.36	0.88%	255,368
Jun 23, 2025	11.05	11.34	11.04	11.34	11.26	2.25%	215,962
Jun 20, 2025	11.32	11.32	11.05	11.09	11.01	0.09%	592,389
Jun 18, 2025	10.94	11.18	10.88	11.08	11.00	1.00%	264,327
Jun 17, 2025	11.10	11.19	10.97	10.97	10.89	-2.05%	269,852
Jun 16, 2025	11.35	11.36	11.17	11.20	11.12	-0.18%	284,155
Jun 13, 2025	11.35	11.54	11.21	11.22	11.14	-2.60%	193,700
Jun 12, 2025	11.53	11.54	11.41	11.52	11.44	-0.35%	240,863
Jun 11, 2025	11.72	11.72	11.55	11.56	11.48	-0.94%	340,765
Jun 10, 2025	11.53	11.71	11.35	11.67	11.58	1.74%	356,139
Jun 9, 2025	11.58	11.58	11.43	11.47	11.39	0.97%	330,038
Jun 6, 2025	11.33	11.38	11.25	11.36	11.28	1.88%	345,853
Jun 5, 2025	11.21	11.25	11.12	11.15	11.07	-0.54%	435,068
Jun 4, 2025	11.41	11.44	11.19	11.21	11.13	-1.62%	730,162
Jun 3, 2025	11.16	11.41	11.16	11.40	11.31	1.56%	536,269