HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.32	12.38	12.07	12.10	12.10	-1.79%	583,029
Oct 30, 2025	12.17	12.55	12.12	12.32	12.32	0.24%	326,757
Oct 29, 2025	12.59	12.65	12.14	12.29	12.29	-3.38%	716,242
Oct 28, 2025	13.01	13.04	12.58	12.72	12.72	-2.45%	566,160
Oct 27, 2025	13.31	13.39	13.02	13.04	13.04	-2.03%	549,023
Oct 24, 2025	13.75	13.75	13.12	13.31	13.31	-3.69%	662,178
Oct 23, 2025	13.88	13.94	13.73	13.82	13.82	-0.07%	436,118
Oct 22, 2025	13.96	14.06	13.77	13.83	13.83	-0.79%	478,385
Oct 21, 2025	13.92	13.99	13.73	13.94	13.94	-0.14%	439,257
Oct 20, 2025	13.66	14.03	13.58	13.96	13.96	3.56%	462,615
Oct 17, 2025	13.09	13.58	13.04	13.48	13.48	4.74%	1,092,405
Oct 16, 2025	13.95	14.03	12.78	12.87	12.87	-8.46%	780,235
Oct 15, 2025	14.29	14.29	13.92	14.06	14.06	-0.50%	436,838
Oct 14, 2025	13.45	14.16	13.45	14.13	14.13	3.37%	426,702
Oct 13, 2025	13.61	13.73	13.46	13.67	13.67	1.71%	409,372
Oct 10, 2025	13.93	14.22	13.43	13.44	13.44	-3.10%	722,183
Oct 9, 2025	13.89	13.97	13.78	13.87	13.87	-0.50%	545,815
Oct 8, 2025	14.06	14.06	13.85	13.94	13.94	-0.07%	392,624
Oct 7, 2025	13.91	14.18	13.91	13.95	13.95	0.36%	623,143
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