HarborOne Bancorp, Inc. (HONE) NASDAQ

13.50

-0.095(-0.70%)

Updated at September 30 03:11PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.84	13.59	13.59	13.84	13.5	574,731
September 26, 2025	13.66	13.75	13.75	13.76	13.53	318,301
September 25, 2025	13.41	13.63	13.63	13.66	13.32	1.04M
September 24, 2025	13.48	13.4	13.4	13.58	13.31	188,000
September 23, 2025	13.45	13.42	13.42	13.71	13.32	241,600
September 22, 2025	13.36	13.49	13.49	13.52	13.35	263,200
September 19, 2025	13.55	13.41	13.41	13.59	13.3	600,240
September 18, 2025	13.29	13.55	13.55	13.57	13.15	342,348
September 17, 2025	13.12	13.2	13.2	13.45	13.05	365,200
September 16, 2025	12.96	13.04	13.04	13.05	12.8	183,907
September 15, 2025	13.05	12.99	12.99	13.1	12.91	249,200
September 12, 2025	13.06	13.05	13.05	13.1	12.92	134,000
September 11, 2025	12.75	13.07	13.07	13.1	12.69	222,700
September 10, 2025	12.87	12.77	12.77	12.93	12.74	113,600
September 09, 2025	12.99	12.86	12.86	13.06	12.84	174,000
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