HarborOne Bancorp, Inc. - HONE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.02	13.04	13.04	13.07	12.84	144,300
September 05, 2025	13.09	12.97	12.97	13.18	12.81	273,300
September 04, 2025	12.84	13	13	13.01	12.82	168,300
September 03, 2025	12.72	12.78	12.78	12.9	12.49	149,312
September 02, 2025	12.72	12.86	12.77	12.87	12.65	236,802
August 29, 2025	12.8	12.86	12.86	12.95	12.75	215,900
August 28, 2025	12.98	12.79	12.79	12.98	12.71	272,905
August 27, 2025	12.59	12.87	12.87	12.9	12.59	229,800
August 26, 2025	12.5	12.62	12.62	12.72	12.35	432,034
August 25, 2025	12.65	12.52	12.52	12.7	12.51	152,900
August 22, 2025	12.14	12.69	12.69	12.69	12.14	255,707
August 21, 2025	12.07	12.09	12.09	12.12	11.87	96,600
August 20, 2025	12.16	12.09	12.09	12.17	12.03	128,100
August 19, 2025	12.16	12.1	12.1	12.29	12.09	130,312
August 18, 2025	12	12.14	12.14	12.16	12	109,500
August 15, 2025	12.25	12.03	12.03	12.25	12.03	177,000
August 14, 2025	12.16	12.19	12.19	12.24	12.08	182,200
August 13, 2025	12.21	12.33	12.33	12.34	12.16	238,614
August 12, 2025	11.85	12.15	12.15	12.16	11.84	199,300
August 11, 2025	11.77	11.75	11.75	11.89	11.67	134,314
August 08, 2025	11.75	11.75	11.75	11.77	11.62	95,911
August 07, 2025	11.75	11.63	11.63	11.75	11.57	198,600
August 06, 2025	11.89	11.68	11.68	11.96	11.67	125,500
August 05, 2025	11.75	11.77	11.77	11.79	11.56	229,206
August 04, 2025	11.66	11.72	11.72	11.84	11.61	202,800
August 01, 2025	11.8	11.61	11.61	12.04	11.52	338,400
July 31, 2025	11.84	11.83	11.83	11.95	11.76	302,941
July 30, 2025	12.09	11.96	11.96	12.17	11.91	303,615
July 29, 2025	12.32	12.03	12.03	12.32	12.02	194,200
July 28, 2025	12.21	12.25	12.25	12.26	12.09	149,000
July 25, 2025	12.35	12.18	12.18	12.43	12.09	262,800
July 24, 2025	12.27	12.01	12.01	12.27	11.97	221,701
July 23, 2025	12.33	12.29	12.29	12.33	12.18	212,619
July 22, 2025	12.24	12.25	12.25	12.32	12.19	373,400
July 21, 2025	12.18	12.26	12.26	12.36	12.18	325,739
July 18, 2025	12.25	12.16	12.16	12.25	12.02	182,300
July 17, 2025	11.93	12.18	12.18	12.2	11.89	298,118
July 16, 2025	11.97	11.97	11.97	12.02	11.8	304,334
July 15, 2025	12.24	11.91	11.91	12.29	11.91	324,647
July 14, 2025	12.08	12.28	12.28	12.3	11.61	217,385
July 11, 2025	12.11	12.1	12.1	12.19	12.08	285,200
July 10, 2025	12.1	12.2	12.2	12.25	12.1	203,700
July 09, 2025	12.22	12.17	12.17	12.29	12.09	237,200
July 08, 2025	12.17	12.22	12.13	12.33	12.14	238,400
July 07, 2025	12.25	12.11	12.02	12.34	12.08	186,427
July 03, 2025	12.23	12.29	12.2	12.35	12.01	229,503
July 02, 2025	12.04	12.15	12.06	12.18	11.96	274,600
July 01, 2025	11.62	11.98	11.89	12.12	11.62	334,937
June 30, 2025	11.7	11.68	11.59	11.74	11.45	237,003
June 27, 2025	11.65	11.6	11.51	11.67	11.54	397,200
June 26, 2025	11.55	11.63	11.54	11.64	10.57	286,810
June 25, 2025	11.44	11.38	11.3	11.45	11.32	265,900
June 24, 2025	11.36	11.44	11.36	11.53	11.2	255,400
June 23, 2025	11.05	11.34	11.26	11.34	11.04	216,000
June 20, 2025	11.32	11.09	11.09	11.32	11.05	592,400
June 18, 2025	10.94	11.08	11.08	11.18	10.88	264,327
June 17, 2025	11.1	10.97	10.97	11.19	10.97	269,900
June 16, 2025	11.35	11.2	11.2	11.36	11.17	284,200
June 13, 2025	11.35	11.22	11.22	11.54	11.21	193,700
June 12, 2025	11.53	11.52	11.52	11.54	11.41	240,900

HarborOne Bancorp, Inc. (HONE) NASDAQ