HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	12.21	12.26	12.09	12.25	12.16	0.57%	148,962
Jul 25, 2025	12.35	12.42	12.12	12.18	12.10	1.42%	262,800
Jul 24, 2025	12.27	12.27	11.97	12.01	11.93	-2.28%	221,701
Jul 23, 2025	12.33	12.33	12.18	12.29	12.20	0.33%	212,619
Jul 22, 2025	12.24	12.32	12.19	12.25	12.16	-0.08%	373,379
Jul 21, 2025	12.18	12.36	12.18	12.26	12.17	0.82%	325,739
Jul 18, 2025	12.25	12.25	12.02	12.16	12.08	-0.16%	182,267
Jul 17, 2025	11.93	12.20	11.89	12.18	12.10	1.75%	298,118
Jul 16, 2025	11.97	12.02	11.80	11.97	11.89	0.50%	304,334
Jul 15, 2025	12.24	12.29	11.91	11.91	11.83	-3.01%	324,647
Jul 14, 2025	12.08	12.30	11.61	12.28	12.19	1.49%	220,160
Jul 11, 2025	12.11	12.19	12.08	12.10	12.02	-0.82%	285,163
Jul 10, 2025	12.10	12.25	12.10	12.20	12.12	0.25%	203,690
Jul 9, 2025	12.22	12.29	12.09	12.17	12.09	-0.41%	237,198
Jul 8, 2025	12.17	12.33	12.14	12.22	12.05	0.91%	238,350
Jul 7, 2025	12.25	12.34	12.08	12.11	11.94	-1.46%	186,427
Jul 3, 2025	12.23	12.35	12.01	12.29	12.11	1.15%	229,503