HarborOne Bancorp, Inc. (HONE)
NASDAQ: HONE · Real-Time Price · USD
13.75
+0.12 (0.88%)
At close: Sep 26, 2025, 4:00 PM EDT
13.80
+0.05 (0.36%)
After-hours: Sep 26, 2025, 5:14 PM EDT
HarborOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.66 | 13.76 | 13.53 | 13.75 | 13.75 | 0.88% | 318,301 |
| Sep 25, 2025 | 13.41 | 13.66 | 13.32 | 13.63 | 13.63 | 1.72% | 1,037,429 |
| Sep 24, 2025 | 13.48 | 13.58 | 13.31 | 13.40 | 13.40 | -0.15% | 187,981 |
| Sep 23, 2025 | 13.45 | 13.71 | 13.32 | 13.42 | 13.42 | -0.52% | 241,562 |
| Sep 22, 2025 | 13.36 | 13.52 | 13.35 | 13.49 | 13.49 | 0.60% | 263,175 |
| Sep 19, 2025 | 13.55 | 13.59 | 13.30 | 13.41 | 13.41 | -1.03% | 600,240 |
| Sep 18, 2025 | 13.29 | 13.57 | 13.15 | 13.55 | 13.55 | 2.65% | 342,348 |
| Sep 17, 2025 | 13.12 | 13.45 | 13.05 | 13.20 | 13.20 | 1.23% | 365,160 |
| Sep 16, 2025 | 12.96 | 13.05 | 12.80 | 13.04 | 13.04 | 0.38% | 183,907 |
| Sep 15, 2025 | 13.05 | 13.10 | 12.91 | 12.99 | 12.99 | -0.46% | 249,173 |
| Sep 12, 2025 | 13.06 | 13.10 | 12.92 | 13.05 | 13.05 | -0.15% | 133,984 |
| Sep 11, 2025 | 12.75 | 13.10 | 12.69 | 13.07 | 13.07 | 2.35% | 222,699 |
| Sep 10, 2025 | 12.87 | 12.93 | 12.74 | 12.77 | 12.77 | -0.70% | 113,563 |
| Sep 9, 2025 | 12.99 | 13.06 | 12.84 | 12.86 | 12.86 | -1.38% | 173,963 |
| Sep 8, 2025 | 13.02 | 13.07 | 12.84 | 13.04 | 13.04 | 0.54% | 144,294 |
| Sep 5, 2025 | 13.09 | 13.18 | 12.81 | 12.97 | 12.97 | -0.23% | 273,261 |
| Sep 4, 2025 | 12.84 | 13.01 | 12.82 | 13.00 | 13.00 | 1.72% | 168,279 |
| Sep 3, 2025 | 12.72 | 12.90 | 12.49 | 12.78 | 12.78 | -0.62% | 149,312 |
| Sep 2, 2025 | 12.72 | 12.87 | 12.65 | 12.86 | 12.77 | - | 236,802 |
| Aug 29, 2025 | 12.80 | 12.95 | 12.75 | 12.86 | 12.77 | 0.55% | 215,872 |
| Aug 28, 2025 | 12.98 | 12.98 | 12.71 | 12.79 | 12.70 | -0.62% | 272,905 |
| Aug 27, 2025 | 12.59 | 12.90 | 12.59 | 12.87 | 12.78 | 1.98% | 229,791 |
| Aug 26, 2025 | 12.50 | 12.72 | 12.35 | 12.62 | 12.53 | 0.80% | 432,034 |
| Aug 25, 2025 | 12.65 | 12.70 | 12.51 | 12.52 | 12.43 | -1.34% | 152,859 |
| Aug 22, 2025 | 12.14 | 12.69 | 12.14 | 12.69 | 12.60 | 4.96% | 255,707 |
| Aug 21, 2025 | 12.07 | 12.12 | 11.87 | 12.09 | 12.01 | - | 96,582 |
| Aug 20, 2025 | 12.16 | 12.17 | 12.03 | 12.09 | 12.01 | -0.08% | 128,099 |
| Aug 19, 2025 | 12.16 | 12.29 | 12.09 | 12.10 | 12.02 | -0.33% | 130,312 |
| Aug 18, 2025 | 12.00 | 12.16 | 12.00 | 12.14 | 12.06 | 0.91% | 109,477 |
| Aug 15, 2025 | 12.25 | 12.25 | 12.03 | 12.03 | 11.95 | -1.31% | 176,978 |
| Aug 14, 2025 | 12.16 | 12.24 | 12.08 | 12.19 | 12.11 | -1.14% | 182,152 |
| Aug 13, 2025 | 12.21 | 12.34 | 12.16 | 12.33 | 12.24 | 1.48% | 238,614 |
| Aug 12, 2025 | 11.85 | 12.16 | 11.84 | 12.15 | 12.07 | 3.40% | 199,256 |
| Aug 11, 2025 | 11.77 | 11.89 | 11.67 | 11.75 | 11.67 | - | 134,314 |
| Aug 8, 2025 | 11.75 | 11.77 | 11.62 | 11.75 | 11.67 | 1.03% | 95,911 |
| Aug 7, 2025 | 11.75 | 11.75 | 11.57 | 11.63 | 11.55 | -0.43% | 198,598 |
| Aug 6, 2025 | 11.89 | 11.96 | 11.67 | 11.68 | 11.60 | -0.76% | 125,478 |
| Aug 5, 2025 | 11.75 | 11.79 | 11.56 | 11.77 | 11.69 | 0.43% | 229,206 |
| Aug 4, 2025 | 11.66 | 11.84 | 11.61 | 11.72 | 11.64 | 0.95% | 202,755 |
| Aug 1, 2025 | 11.80 | 12.04 | 11.52 | 11.61 | 11.53 | -1.86% | 338,367 |
| Jul 31, 2025 | 11.84 | 11.95 | 11.76 | 11.83 | 11.75 | -1.09% | 302,941 |
| Jul 30, 2025 | 12.09 | 12.17 | 11.91 | 11.96 | 11.88 | -0.58% | 303,615 |
| Jul 29, 2025 | 12.32 | 12.32 | 12.02 | 12.03 | 11.95 | -1.80% | 194,198 |
| Jul 28, 2025 | 12.21 | 12.26 | 12.09 | 12.25 | 12.16 | 0.57% | 148,962 |
| Jul 25, 2025 | 12.35 | 12.42 | 12.12 | 12.18 | 12.10 | 1.42% | 262,800 |
| Jul 24, 2025 | 12.27 | 12.27 | 11.97 | 12.01 | 11.93 | -2.28% | 221,701 |
| Jul 23, 2025 | 12.33 | 12.33 | 12.18 | 12.29 | 12.20 | 0.33% | 212,619 |
| Jul 22, 2025 | 12.24 | 12.32 | 12.19 | 12.25 | 12.16 | -0.08% | 373,379 |
| Jul 21, 2025 | 12.18 | 12.36 | 12.18 | 12.26 | 12.17 | 0.82% | 325,739 |
| Jul 18, 2025 | 12.25 | 12.25 | 12.02 | 12.16 | 12.08 | -0.16% | 182,267 |