HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	13.91	14.18	13.91	14.07	-	1.22%	217,919
Oct 6, 2025	13.64	14.21	13.62	13.90	13.90	1.98%	1,379,691
Oct 3, 2025	13.74	13.81	13.62	13.63	13.63	-0.07%	763,489
Oct 2, 2025	13.61	13.81	13.56	13.64	13.64	-0.22%	642,883
Oct 1, 2025	13.48	13.72	13.46	13.67	13.67	0.51%	463,353
Sep 30, 2025	13.62	13.67	13.43	13.60	13.60	0.07%	720,147
Sep 29, 2025	13.84	13.84	13.50	13.59	13.59	-1.16%	600,375
Sep 26, 2025	13.66	13.76	13.53	13.75	13.75	0.88%	318,301
Sep 25, 2025	13.41	13.66	13.32	13.63	13.63	1.72%	1,037,429
Sep 24, 2025	13.48	13.58	13.31	13.40	13.40	-0.15%	187,981
Sep 23, 2025	13.45	13.71	13.32	13.42	13.42	-0.52%	241,562
Sep 22, 2025	13.36	13.52	13.35	13.49	13.49	0.60%	263,175
Sep 19, 2025	13.55	13.59	13.30	13.41	13.41	-1.03%	600,240
Sep 18, 2025	13.29	13.57	13.15	13.55	13.55	2.65%	342,348
Sep 17, 2025	13.12	13.45	13.05	13.20	13.20	1.23%	365,160
Sep 16, 2025	12.96	13.05	12.80	13.04	13.04	0.38%	183,907
Sep 15, 2025	13.05	13.10	12.91	12.99	12.99	-0.46%	249,173
Sep 12, 2025	13.06	13.10	12.92	13.05	13.05	-0.15%	133,984
Sep 11, 2025	12.75	13.10	12.69	13.07	13.07	2.35%	222,699
Sep 10, 2025	12.87	12.93	12.74	12.77	12.77	-0.70%	113,563
Sep 9, 2025	12.99	13.06	12.84	12.86	12.86	-1.38%	173,963
Sep 8, 2025	13.02	13.07	12.84	13.04	13.04	0.54%	144,294
Sep 5, 2025	13.09	13.18	12.81	12.97	12.97	-0.23%	273,261
Sep 4, 2025	12.84	13.01	12.82	13.00	13.00	1.72%	168,279
Sep 3, 2025	12.72	12.90	12.49	12.78	12.78	-0.62%	149,312
Sep 2, 2025	12.72	12.87	12.65	12.86	12.77	-	236,802
Aug 29, 2025	12.80	12.95	12.75	12.86	12.77	0.55%	215,872
Aug 28, 2025	12.98	12.98	12.71	12.79	12.70	-0.62%	272,905
Aug 27, 2025	12.59	12.90	12.59	12.87	12.78	1.98%	229,791
Aug 26, 2025	12.50	12.72	12.35	12.62	12.53	0.80%	432,034
Aug 25, 2025	12.65	12.70	12.51	12.52	12.43	-1.34%	152,859
Aug 22, 2025	12.14	12.69	12.14	12.69	12.60	4.96%	255,707
Aug 21, 2025	12.07	12.12	11.87	12.09	12.01	-	96,582
Aug 20, 2025	12.16	12.17	12.03	12.09	12.01	-0.08%	128,099
Aug 19, 2025	12.16	12.29	12.09	12.10	12.02	-0.33%	130,312
Aug 18, 2025	12.00	12.16	12.00	12.14	12.06	0.91%	109,477
Aug 15, 2025	12.25	12.25	12.03	12.03	11.95	-1.31%	176,978
Aug 14, 2025	12.16	12.24	12.08	12.19	12.11	-1.14%	182,152
Aug 13, 2025	12.21	12.34	12.16	12.33	12.24	1.48%	238,614
Aug 12, 2025	11.85	12.16	11.84	12.15	12.07	3.40%	199,256
Aug 11, 2025	11.77	11.89	11.67	11.75	11.67	-	134,314
Aug 8, 2025	11.75	11.77	11.62	11.75	11.67	1.03%	95,911
Aug 7, 2025	11.75	11.75	11.57	11.63	11.55	-0.43%	198,598
Aug 6, 2025	11.89	11.96	11.67	11.68	11.60	-0.76%	125,478
Aug 5, 2025	11.75	11.79	11.56	11.77	11.69	0.43%	229,206
Aug 4, 2025	11.66	11.84	11.61	11.72	11.64	0.95%	202,755
Aug 1, 2025	11.80	12.04	11.52	11.61	11.53	-1.86%	338,367
Jul 31, 2025	11.84	11.95	11.76	11.83	11.75	-1.09%	302,941
Jul 30, 2025	12.09	12.17	11.91	11.96	11.88	-0.58%	303,615
Jul 29, 2025	12.32	12.32	12.02	12.03	11.95	-1.80%	194,198