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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	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

HarborOne Bancorp, Inc. (HONE) NASDAQ