HarborOne Bancorp, Inc. (HONE) NASDAQ
12.10
-0.22(-1.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 13, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 12, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 11, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 10, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 07, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 06, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 05, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 04, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| November 03, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
| October 31, 2025 | 12.32 | 12.1 | 12.1 | 12.38 | 12.07 | 583,029 |
| October 30, 2025 | 12.17 | 12.32 | 12.32 | 12.55 | 12.11 | 326,800 |
| October 29, 2025 | 12.59 | 12.29 | 12.29 | 12.65 | 12.14 | 716,242 |
| October 28, 2025 | 13.01 | 12.72 | 12.72 | 13.04 | 12.58 | 566,200 |
| October 27, 2025 | 13.31 | 13.04 | 13.04 | 13.39 | 13.02 | 549,023 |
| October 24, 2025 | 13.75 | 13.31 | 13.31 | 13.75 | 13.12 | 662,200 |
| October 23, 2025 | 13.88 | 13.82 | 13.82 | 13.94 | 13.73 | 436,118 |
| October 22, 2025 | 13.96 | 13.83 | 13.83 | 14.06 | 13.77 | 478,400 |
| October 21, 2025 | 13.92 | 13.94 | 13.94 | 13.99 | 13.73 | 439,300 |
| October 20, 2025 | 13.66 | 13.96 | 13.96 | 14.03 | 13.58 | 462,615 |
| October 17, 2025 | 13.09 | 13.48 | 13.48 | 13.58 | 13.04 | 1.09M |
| October 16, 2025 | 13.95 | 12.87 | 12.87 | 14.03 | 12.78 | 780,235 |
| October 15, 2025 | 14.29 | 14.06 | 14.06 | 14.29 | 13.92 | 436,838 |
| October 14, 2025 | 13.45 | 14.13 | 14.13 | 14.16 | 13.45 | 426,702 |
| October 13, 2025 | 13.61 | 13.67 | 13.67 | 13.73 | 13.46 | 409,400 |
| October 10, 2025 | 13.93 | 13.44 | 13.44 | 14.22 | 13.43 | 722,183 |
| October 09, 2025 | 13.89 | 13.87 | 13.87 | 13.97 | 13.78 | 545,815 |
| October 08, 2025 | 14.06 | 13.94 | 13.94 | 14.06 | 13.85 | 392,624 |
| October 07, 2025 | 13.91 | 13.95 | 13.95 | 14.18 | 13.91 | 623,143 |
| October 06, 2025 | 13.64 | 13.9 | 13.9 | 14.21 | 13.62 | 1.38M |
| October 03, 2025 | 13.74 | 13.63 | 13.63 | 13.81 | 13.62 | 763,500 |
| October 02, 2025 | 13.61 | 13.64 | 13.64 | 13.81 | 13.56 | 642,900 |
| October 01, 2025 | 13.48 | 13.67 | 13.67 | 13.72 | 13.46 | 463,400 |
| September 30, 2025 | 13.62 | 13.6 | 13.6 | 13.67 | 13.43 | 720,147 |
| September 29, 2025 | 13.84 | 13.59 | 13.59 | 13.84 | 13.5 | 600,400 |
| 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 | 12.77 | 12.95 | 12.75 | 215,900 |
| August 28, 2025 | 12.98 | 12.79 | 12.7 | 12.98 | 12.71 | 272,905 |
| August 27, 2025 | 12.59 | 12.87 | 12.78 | 12.9 | 12.59 | 229,800 |
| August 26, 2025 | 12.5 | 12.62 | 12.53 | 12.72 | 12.35 | 432,034 |
| August 25, 2025 | 12.65 | 12.52 | 12.43 | 12.7 | 12.51 | 152,900 |
| August 22, 2025 | 12.14 | 12.69 | 12.6 | 12.69 | 12.14 | 255,707 |
