HarborOne Bancorp, Inc. HONE
12.10 0.00 (+0.00%)
Regular-session close
12.10 Day range 12.10
52-week range unavailable
- YTD
- +2.28%
- 1 year
- -7.49%
HONE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.32 | 12.38 | 12.07 | 12.10 | -0.22 | -1.79% | 583,029 |
| Oct 30, 2025 | 12.17 | 12.55 | 12.12 | 12.32 | +0.03 | +0.24% | 326,757 |
| Oct 29, 2025 | 12.59 | 12.65 | 12.14 | 12.29 | -0.43 | -3.38% | 716,242 |
| Oct 28, 2025 | 13.01 | 13.04 | 12.58 | 12.72 | -0.32 | -2.45% | 566,160 |
| Oct 27, 2025 | 13.31 | 13.39 | 13.02 | 13.04 | -0.27 | -2.03% | 549,023 |
| Oct 24, 2025 | 13.75 | 13.75 | 13.12 | 13.31 | -0.51 | -3.69% | 662,178 |
| Oct 23, 2025 | 13.88 | 13.94 | 13.73 | 13.82 | -0.01 | -0.07% | 436,118 |
| Oct 22, 2025 | 13.96 | 14.06 | 13.77 | 13.83 | -0.11 | -0.79% | 478,385 |
| Oct 21, 2025 | 13.92 | 13.99 | 13.73 | 13.94 | -0.02 | -0.14% | 439,257 |
| Oct 20, 2025 | 13.66 | 14.03 | 13.58 | 13.96 | +0.48 | +3.56% | 462,615 |
| Oct 17, 2025 | 13.09 | 13.58 | 13.04 | 13.48 | +0.61 | +4.74% | 1,092,405 |
| Oct 16, 2025 | 13.95 | 14.03 | 12.78 | 12.87 | -1.19 | -8.46% | 780,235 |
| Oct 15, 2025 | 14.29 | 14.29 | 13.92 | 14.06 | -0.07 | -0.50% | 436,838 |
| Oct 14, 2025 | 13.45 | 14.16 | 13.45 | 14.13 | +0.46 | +3.37% | 426,702 |
| Oct 13, 2025 | 13.61 | 13.73 | 13.46 | 13.67 | +0.23 | +1.71% | 409,372 |
| Oct 10, 2025 | 13.93 | 14.22 | 13.43 | 13.44 | -0.43 | -3.10% | 722,183 |
| Oct 9, 2025 | 13.89 | 13.97 | 13.78 | 13.87 | -0.07 | -0.50% | 545,815 |
| Oct 8, 2025 | 14.06 | 14.06 | 13.85 | 13.94 | -0.01 | -0.07% | 392,624 |
| Oct 7, 2025 | 13.91 | 14.18 | 13.91 | 13.95 | +0.05 | +0.36% | 623,143 |
| Oct 6, 2025 | 13.64 | 14.21 | 13.62 | 13.90 | +0.27 | +1.98% | 1,379,691 |
| Oct 3, 2025 | 13.74 | 13.81 | 13.62 | 13.63 | -0.01 | -0.07% | 763,489 |
| Oct 2, 2025 | 13.61 | 13.81 | 13.56 | 13.64 | -0.03 | -0.22% | 642,883 |
| Oct 1, 2025 | 13.48 | 13.72 | 13.46 | 13.67 | +0.07 | +0.51% | 463,353 |
| Sep 30, 2025 | 13.62 | 13.67 | 13.43 | 13.60 | +0.01 | +0.07% | 720,147 |
| Sep 29, 2025 | 13.84 | 13.84 | 13.50 | 13.59 | -0.16 | -1.16% | 600,375 |
| Sep 26, 2025 | 13.66 | 13.76 | 13.53 | 13.75 | +0.12 | +0.88% | 318,301 |
| Sep 25, 2025 | 13.41 | 13.66 | 13.32 | 13.63 | +0.23 | +1.72% | 1,037,429 |
| Sep 24, 2025 | 13.48 | 13.58 | 13.31 | 13.40 | -0.02 | -0.15% | 187,981 |
| Sep 23, 2025 | 13.45 | 13.71 | 13.32 | 13.42 | -0.07 | -0.52% | 241,562 |
| Sep 22, 2025 | 13.36 | 13.52 | 13.35 | 13.49 | +0.08 | +0.60% | 263,175 |
| Sep 19, 2025 | 13.55 | 13.59 | 13.30 | 13.41 | -0.14 | -1.03% | 600,240 |
| Sep 18, 2025 | 13.29 | 13.57 | 13.15 | 13.55 | +0.35 | +2.65% | 342,348 |
| Sep 17, 2025 | 13.12 | 13.45 | 13.05 | 13.20 | +0.16 | +1.23% | 365,160 |
| Sep 16, 2025 | 12.96 | 13.05 | 12.80 | 13.04 | +0.05 | +0.38% | 183,907 |
| Sep 15, 2025 | 13.05 | 13.10 | 12.91 | 12.99 | -0.06 | -0.46% | 249,173 |
| Sep 12, 2025 | 13.06 | 13.10 | 12.92 | 13.05 | -0.02 | -0.15% | 133,984 |
| Sep 11, 2025 | 12.75 | 13.10 | 12.69 | 13.07 | +0.30 | +2.35% | 222,699 |
| Sep 10, 2025 | 12.87 | 12.93 | 12.74 | 12.77 | -0.09 | -0.70% | 113,563 |
| Sep 9, 2025 | 12.99 | 13.06 | 12.84 | 12.86 | -0.18 | -1.38% | 173,963 |
| Sep 8, 2025 | 13.02 | 13.07 | 12.84 | 13.04 | +0.07 | +0.54% | 144,294 |
| Sep 5, 2025 | 13.09 | 13.18 | 12.81 | 12.97 | -0.03 | -0.23% | 273,261 |
| Sep 4, 2025 | 12.84 | 13.01 | 12.82 | 13.00 | +0.22 | +1.72% | 168,279 |
| Sep 3, 2025 | 12.72 | 12.90 | 12.49 | 12.78 | -0.08 | -0.62% | 149,312 |
| Sep 2, 2025 | 12.72 | 12.87 | 12.65 | 12.86 | 0.00 | 0.00% | 236,802 |
| Aug 29, 2025 | 12.80 | 12.95 | 12.75 | 12.86 | +0.07 | +0.55% | 215,872 |
| Aug 28, 2025 | 12.98 | 12.98 | 12.71 | 12.79 | -0.08 | -0.62% | 272,905 |
| Aug 27, 2025 | 12.59 | 12.90 | 12.59 | 12.87 | +0.25 | +1.98% | 229,791 |
| Aug 26, 2025 | 12.50 | 12.72 | 12.35 | 12.62 | +0.10 | +0.80% | 432,034 |
| Aug 25, 2025 | 12.65 | 12.70 | 12.51 | 12.52 | -0.17 | -1.34% | 152,859 |
| Aug 22, 2025 | 12.14 | 12.69 | 12.14 | 12.69 | +0.60 | +4.96% | 255,707 |
| Aug 21, 2025 | 12.07 | 12.12 | 11.87 | 12.09 | 0.00 | 0.00% | 96,582 |
| Aug 20, 2025 | 12.16 | 12.17 | 12.03 | 12.09 | -0.01 | -0.08% | 128,099 |
| Aug 19, 2025 | 12.16 | 12.29 | 12.09 | 12.10 | -0.04 | -0.33% | 130,312 |
| Aug 18, 2025 | 12.00 | 12.16 | 12.00 | 12.14 | +0.11 | +0.91% | 109,477 |
| Aug 15, 2025 | 12.25 | 12.25 | 12.03 | 12.03 | -0.16 | -1.31% | 176,978 |
| Aug 14, 2025 | 12.16 | 12.24 | 12.08 | 12.19 | -0.14 | -1.14% | 182,152 |
| Aug 13, 2025 | 12.21 | 12.34 | 12.16 | 12.33 | +0.18 | +1.48% | 238,614 |
| Aug 12, 2025 | 11.85 | 12.16 | 11.84 | 12.15 | +0.40 | +3.40% | 199,256 |
| Aug 11, 2025 | 11.77 | 11.89 | 11.67 | 11.75 | 0.00 | 0.00% | 134,314 |
| Aug 8, 2025 | 11.75 | 11.77 | 11.62 | 11.75 | +0.12 | +1.03% | 95,911 |
| Aug 7, 2025 | 11.75 | 11.75 | 11.57 | 11.63 | -0.05 | -0.43% | 198,598 |
| Aug 6, 2025 | 11.89 | 11.96 | 11.67 | 11.68 | -0.09 | -0.76% | 125,478 |
| Aug 5, 2025 | 11.75 | 11.79 | 11.56 | 11.77 | +0.05 | +0.43% | 229,206 |
| Aug 4, 2025 | 11.66 | 11.84 | 11.61 | 11.72 | +0.11 | +0.95% | 202,755 |
| Aug 1, 2025 | 11.80 | 12.04 | 11.52 | 11.61 | -0.22 | -1.86% | 338,367 |
| Jul 31, 2025 | 11.84 | 11.95 | 11.76 | 11.83 | -0.13 | -1.09% | 302,941 |
66 days, newest first. Daily bars as drawn on the HONE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.