HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	11.58	11.58	11.43	11.53	-	1.50%	13,732
Jun 6, 2025	11.33	11.38	11.25	11.36	11.36	1.88%	345,853
Jun 5, 2025	11.21	11.25	11.12	11.15	11.15	-0.54%	435,068
Jun 4, 2025	11.41	11.44	11.19	11.21	11.21	-1.62%	730,162
Jun 3, 2025	11.16	11.41	11.16	11.40	11.40	1.56%	536,269
Jun 2, 2025	11.30	11.37	11.22	11.22	11.22	-1.41%	496,730
May 30, 2025	11.36	11.42	11.21	11.38	11.38	-0.18%	1,123,237
May 29, 2025	11.36	11.43	11.28	11.40	11.40	0.62%	397,085
May 28, 2025	11.43	11.46	11.30	11.33	11.33	-1.05%	235,764
May 27, 2025	11.38	11.47	11.28	11.45	11.45	1.78%	268,037
May 23, 2025	11.18	11.31	11.06	11.25	11.25	-0.44%	264,112
May 22, 2025	11.29	11.40	11.24	11.30	11.30	-0.18%	201,655
May 21, 2025	11.58	11.60	11.29	11.32	11.32	-3.17%	371,288
May 20, 2025	11.73	11.77	11.65	11.69	11.69	-0.17%	406,813
May 19, 2025	11.60	11.73	11.57	11.71	11.71	0.09%	247,718
May 16, 2025	11.64	11.76	11.64	11.70	11.70	-0.34%	331,357
May 15, 2025	11.75	11.81	11.66	11.74	11.74	-	162,492
May 14, 2025	11.74	11.83	11.71	11.74	11.74	-0.42%	546,168
May 13, 2025	11.51	11.88	11.41	11.79	11.79	0.43%	298,337
May 12, 2025	11.85	12.03	11.74	11.74	11.74	2.09%	420,744
May 9, 2025	11.56	11.56	11.45	11.50	11.50	-0.26%	315,924
May 8, 2025	11.39	11.61	11.39	11.53	11.53	1.32%	346,974
May 7, 2025	11.30	11.54	11.30	11.38	11.38	-0.26%	351,326
May 6, 2025	11.13	11.51	10.93	11.41	11.41	-0.95%	445,316
May 5, 2025	11.41	11.68	11.41	11.52	11.52	-	381,234
May 2, 2025	11.36	11.58	11.34	11.52	11.52	2.04%	823,017
May 1, 2025	11.33	11.43	11.18	11.29	11.29	-0.27%	602,860
Apr 30, 2025	11.10	11.37	11.07	11.32	11.32	-0.70%	630,425
Apr 29, 2025	11.31	11.44	11.17	11.40	11.40	0.80%	454,652
Apr 28, 2025	11.25	11.36	11.17	11.31	11.31	0.09%	817,984
Apr 25, 2025	11.48	11.74	11.12	11.30	11.30	12.33%	2,550,736
Apr 24, 2025	10.28	10.30	9.88	10.06	10.06	1.11%	205,875
Apr 23, 2025	9.93	10.10	9.87	9.95	9.95	2.47%	243,236
Apr 22, 2025	9.39	9.80	9.29	9.71	9.71	4.86%	248,223
Apr 21, 2025	9.30	9.44	9.19	9.26	9.26	-1.28%	241,917
Apr 17, 2025	9.30	9.46	9.30	9.38	9.38	0.75%	233,968
Apr 16, 2025	9.33	9.50	9.26	9.31	9.31	-0.53%	351,529
Apr 15, 2025	9.48	9.48	9.23	9.36	9.36	1.41%	171,345
Apr 14, 2025	9.21	9.29	9.05	9.23	9.23	1.88%	234,012
Apr 11, 2025	9.11	9.23	8.89	9.06	9.06	-1.09%	201,042
Apr 10, 2025	9.42	9.54	9.02	9.16	9.16	-4.88%	290,778
Apr 9, 2025	9.17	9.94	9.04	9.63	9.63	3.33%	258,453
Apr 8, 2025	9.81	10.01	9.19	9.32	9.23	-2.00%	273,857
Apr 7, 2025	9.24	10.02	9.13	9.51	9.42	-0.42%	330,356
Apr 4, 2025	9.47	9.64	9.29	9.55	9.46	-3.54%	352,103
Apr 3, 2025	10.06	10.26	9.81	9.90	9.81	-6.43%	311,949
Apr 2, 2025	10.32	10.60	10.32	10.58	10.48	0.86%	207,864
Apr 1, 2025	10.36	10.52	10.23	10.49	10.39	1.16%	224,020
Mar 31, 2025	10.40	10.53	10.35	10.37	10.27	-1.52%	331,223
Mar 28, 2025	10.79	10.85	10.51	10.53	10.43	-2.68%	134,537