HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	13.01	13.20	12.87	13.19	13.19	1.77%	584,381
Nov 21, 2024	13.05	13.16	12.94	12.96	12.96	-	311,926
Nov 20, 2024	12.97	13.07	12.82	12.96	12.96	-0.31%	95,020
Nov 19, 2024	12.82	13.03	12.82	13.00	13.00	-	82,583
Nov 18, 2024	13.11	13.23	12.95	13.00	13.00	-0.84%	82,814
Nov 15, 2024	13.15	13.16	12.91	13.11	13.11	0.23%	107,558
Nov 14, 2024	13.21	13.24	12.91	13.08	13.08	-0.38%	105,494
Nov 13, 2024	13.31	13.50	13.09	13.13	13.13	-0.53%	152,489
Nov 12, 2024	13.39	13.48	13.18	13.20	13.20	-1.57%	175,789
Nov 11, 2024	13.24	13.60	13.24	13.41	13.41	2.52%	169,529
Nov 8, 2024	12.93	13.18	12.92	13.08	13.08	1.16%	118,479
Nov 7, 2024	13.36	13.43	12.90	12.93	12.93	-4.01%	180,839
Nov 6, 2024	12.98	13.61	12.49	13.47	13.47	12.91%	476,134
Nov 5, 2024	11.81	12.01	11.41	11.93	11.93	1.10%	151,917
Nov 4, 2024	11.86	11.92	11.62	11.80	11.80	-1.26%	122,605
Nov 1, 2024	11.99	12.26	11.59	11.95	11.95	0.67%	666,646
Oct 31, 2024	12.32	12.32	11.87	11.87	11.87	-3.26%	197,665
Oct 30, 2024	12.12	12.56	12.12	12.27	12.27	0.74%	174,660
Oct 29, 2024	11.95	12.61	11.95	12.18	12.18	1.00%	200,985
Oct 28, 2024	11.70	12.09	11.64	12.06	12.06	4.51%	186,023
Oct 25, 2024	11.44	11.62	11.34	11.54	11.54	0.35%	370,619
Oct 24, 2024	12.58	13.27	11.08	11.50	11.50	-13.60%	381,586
Oct 23, 2024	13.17	13.36	13.17	13.31	13.31	0.23%	112,889
Oct 22, 2024	12.98	13.32	12.98	13.28	13.28	1.45%	117,219
Oct 21, 2024	13.40	13.48	13.02	13.09	13.09	-2.31%	148,597
Oct 18, 2024	13.55	13.73	13.37	13.40	13.40	-0.67%	175,901
Oct 17, 2024	13.42	13.57	13.29	13.49	13.49	0.67%	192,666
Oct 16, 2024	13.56	13.68	13.37	13.40	13.40	0.15%	240,534
Oct 15, 2024	13.21	13.64	13.07	13.38	13.38	1.67%	188,612
Oct 14, 2024	13.18	13.20	12.71	13.16	13.16	0.08%	87,799
Oct 11, 2024	12.65	13.21	12.65	13.15	13.15	3.87%	156,793
Oct 10, 2024	12.35	12.67	12.32	12.66	12.58	1.52%	142,198
Oct 9, 2024	12.32	12.59	12.25	12.47	12.40	1.22%	189,968
Oct 8, 2024	12.45	12.51	12.26	12.32	12.25	-1.04%	115,297
Oct 7, 2024	12.34	12.46	12.20	12.45	12.38	0.48%	225,660
Oct 4, 2024	12.48	12.65	12.33	12.39	12.32	1.14%	186,051
Oct 3, 2024	12.18	12.25	12.02	12.25	12.18	0.57%	82,582
Oct 2, 2024	12.35	12.56	12.17	12.18	12.11	-2.17%	87,746
Oct 1, 2024	12.91	12.91	12.36	12.45	12.38	-4.08%	124,753
Sep 30, 2024	12.37	13.00	12.37	12.98	12.90	4.93%	243,477
Sep 27, 2024	12.53	12.55	12.33	12.37	12.30	-	135,228
Sep 26, 2024	12.68	12.68	12.36	12.37	12.30	-1.20%	175,198
Sep 25, 2024	12.70	12.70	12.51	12.52	12.44	-1.34%	93,231
Sep 24, 2024	12.89	12.89	12.67	12.69	12.61	-1.25%	102,738
Sep 23, 2024	13.09	13.19	12.83	12.85	12.77	-1.00%	123,589
Sep 20, 2024	13.30	13.41	12.96	12.98	12.90	-3.21%	707,361
Sep 19, 2024	13.35	13.44	13.06	13.41	13.33	2.60%	202,805
Sep 18, 2024	12.98	13.39	12.84	13.07	12.99	1.16%	207,871
Sep 17, 2024	12.90	13.23	12.80	12.92	12.84	0.78%	149,240
Sep 16, 2024	12.79	12.88	12.63	12.82	12.74	0.71%	99,715
Sep 13, 2024	12.65	12.75	12.59	12.73	12.65	2.09%	98,114
Sep 12, 2024	12.48	12.50	12.28	12.47	12.40	0.65%	88,638
Sep 11, 2024	12.46	12.46	12.12	12.39	12.32	-1.51%	97,447
Sep 10, 2024	12.55	12.61	12.28	12.58	12.50	0.40%	111,689
Sep 9, 2024	12.36	12.64	12.20	12.53	12.45	1.62%	114,920
Sep 6, 2024	12.72	12.76	12.31	12.33	12.26	-2.61%	172,297
Sep 5, 2024	12.73	12.79	12.58	12.66	12.58	-0.31%	91,152
Sep 4, 2024	12.88	12.93	12.68	12.70	12.62	-1.40%	97,842
Sep 3, 2024	13.11	13.31	12.84	12.88	12.80	-2.42%	130,468
Aug 30, 2024	13.11	13.20	12.95	13.20	13.12	0.84%	73,854
Aug 29, 2024	13.21	13.21	13.02	13.09	13.01	0.23%	87,941
Aug 28, 2024	12.91	13.19	12.79	13.06	12.98	0.93%	121,877
Aug 27, 2024	13.05	13.09	12.89	12.94	12.86	-1.45%	74,888
Aug 26, 2024	13.23	13.24	13.07	13.13	13.05	-	129,084
Aug 23, 2024	12.56	13.42	12.53	13.13	13.05	5.12%	165,110
Aug 22, 2024	12.52	12.65	12.46	12.49	12.41	-0.32%	83,858
Aug 21, 2024	12.51	12.53	12.39	12.53	12.45	0.72%	54,028
Aug 20, 2024	12.63	12.63	12.41	12.44	12.37	-1.58%	79,043
Aug 19, 2024	12.60	12.68	12.46	12.64	12.56	0.40%	99,461
Aug 16, 2024	12.18	12.64	12.18	12.59	12.51	3.37%	100,422
Aug 15, 2024	12.23	12.38	12.16	12.18	12.11	2.10%	112,262
Aug 14, 2024	12.24	12.24	11.86	11.93	11.86	-1.97%	86,269
Aug 13, 2024	12.07	12.17	11.77	12.17	12.10	2.01%	93,275
Aug 12, 2024	12.24	12.42	11.88	11.93	11.86	-1.97%	101,429
Aug 9, 2024	12.01	12.17	11.94	12.17	12.10	1.16%	109,771
Aug 8, 2024	12.03	12.15	11.87	12.03	11.96	1.35%	88,728
Aug 7, 2024	12.04	12.15	11.84	11.87	11.80	-0.08%	141,434
Aug 6, 2024	11.90	12.03	11.82	11.88	11.81	-0.34%	139,168
Aug 5, 2024	11.93	12.14	11.63	11.92	11.85	-4.26%	171,476
Aug 2, 2024	12.36	12.61	12.30	12.45	12.38	-3.19%	155,765
Aug 1, 2024	13.38	13.47	12.72	12.86	12.78	-3.67%	131,656
Jul 31, 2024	13.41	13.65	13.23	13.35	13.27	-0.37%	191,597
Jul 30, 2024	13.48	13.54	13.36	13.40	13.32	-	142,371
Jul 29, 2024	13.57	13.57	13.30	13.40	13.32	-1.33%	139,966
Jul 26, 2024	13.88	14.00	13.46	13.58	13.50	0.07%	181,541
Jul 25, 2024	13.50	13.75	13.34	13.57	13.49	2.96%	201,853
Jul 24, 2024	13.36	13.62	13.14	13.18	13.10	-1.42%	178,897
Jul 23, 2024	12.91	13.50	12.76	13.37	13.29	2.61%	166,473
Jul 22, 2024	12.58	13.10	12.45	13.03	12.95	3.41%	122,300
Jul 19, 2024	12.64	12.84	12.53	12.60	12.52	-0.08%	175,537
Jul 18, 2024	12.81	13.05	12.55	12.61	12.53	-2.63%	165,554
Jul 17, 2024	12.66	13.04	12.66	12.95	12.87	1.25%	171,809
Jul 16, 2024	12.06	12.80	12.06	12.79	12.71	6.05%	194,058
Jul 15, 2024	11.73	12.20	11.73	12.06	11.99	3.34%	185,736
Jul 12, 2024	11.69	11.83	11.48	11.67	11.60	0.78%	129,651
Jul 11, 2024	11.21	11.59	11.20	11.58	11.51	5.37%	212,359
Jul 10, 2024	10.79	11.00	10.71	10.99	10.92	1.38%	79,557
Jul 9, 2024	10.71	10.84	10.68	10.84	10.70	0.93%	54,870
Jul 8, 2024	10.80	10.88	10.67	10.74	10.60	0.47%	84,329
Jul 5, 2024	10.84	10.88	10.68	10.69	10.55	-1.38%	74,931