HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	10.97	11.08	10.83	10.88	10.88	-0.91%	126,408
Mar 6, 2025	10.93	11.00	10.83	10.98	10.98	-0.54%	179,456
Mar 5, 2025	11.16	11.30	10.93	11.04	11.04	-1.08%	131,886
Mar 4, 2025	11.39	11.41	11.15	11.16	11.16	-3.21%	136,715
Mar 3, 2025	11.61	11.76	11.49	11.53	11.53	-0.52%	167,510
Feb 28, 2025	11.56	11.64	11.43	11.59	11.59	0.78%	212,957
Feb 27, 2025	11.46	11.57	11.40	11.50	11.50	-0.09%	91,178
Feb 26, 2025	11.47	11.53	11.34	11.51	11.51	0.26%	117,622
Feb 25, 2025	11.44	11.81	11.41	11.48	11.48	0.88%	143,662
Feb 24, 2025	11.52	11.68	11.37	11.38	11.38	-0.70%	116,400
Feb 21, 2025	11.92	11.92	11.45	11.46	11.46	-2.96%	141,473
Feb 20, 2025	11.80	11.86	11.63	11.81	11.81	-0.42%	122,012
Feb 19, 2025	11.92	12.01	11.75	11.86	11.86	-1.66%	116,840
Feb 18, 2025	12.04	12.13	11.96	12.06	12.06	0.17%	121,083
Feb 14, 2025	12.21	12.30	11.95	12.04	12.04	-0.91%	184,410
Feb 13, 2025	12.08	12.15	11.91	12.15	12.15	1.08%	111,002
Feb 12, 2025	12.25	12.25	11.96	12.02	12.02	-3.53%	140,002
Feb 11, 2025	12.02	12.48	11.87	12.46	12.46	2.38%	133,178
Feb 10, 2025	12.21	12.28	11.66	12.17	12.17	-	297,210
Feb 7, 2025	12.48	12.50	11.90	12.17	12.17	-2.95%	220,084
Feb 6, 2025	12.14	12.58	11.96	12.54	12.54	3.55%	221,951
Feb 5, 2025	11.73	12.12	11.57	12.11	12.11	3.59%	259,299
Feb 4, 2025	10.54	11.72	10.36	11.69	11.69	11.12%	614,482
Feb 3, 2025	10.59	10.73	10.42	10.52	10.52	-3.22%	595,444
Jan 31, 2025	11.60	11.75	10.76	10.87	10.87	-6.70%	609,207
Jan 30, 2025	12.15	12.26	11.58	11.65	11.65	-3.48%	507,697
Jan 29, 2025	11.98	12.15	11.89	12.07	12.07	0.33%	150,931
Jan 28, 2025	12.24	12.40	11.99	12.03	12.03	-2.27%	158,402
Jan 27, 2025	12.07	12.42	11.98	12.31	12.31	2.50%	155,013
Jan 24, 2025	11.92	12.12	11.91	12.01	12.01	0.08%	102,385
Jan 23, 2025	11.79	12.08	11.73	12.00	12.00	0.84%	143,621
Jan 22, 2025	12.00	12.04	11.88	11.90	11.90	-1.41%	124,520
Jan 21, 2025	12.01	12.19	12.01	12.07	12.07	1.26%	139,804
Jan 17, 2025	11.98	12.10	11.88	11.92	11.92	0.42%	119,822
Jan 16, 2025	11.92	12.01	11.79	11.87	11.87	-1.00%	136,491
Jan 15, 2025	12.14	12.29	11.85	11.99	11.99	2.22%	131,571
Jan 14, 2025	11.47	11.75	11.31	11.73	11.73	3.26%	138,262
Jan 13, 2025	11.09	11.39	10.98	11.36	11.36	1.34%	102,499
Jan 10, 2025	11.44	11.44	11.06	11.21	11.21	-3.78%	151,603
Jan 8, 2025	11.62	11.71	11.52	11.65	11.65	-0.43%	92,333
Jan 7, 2025	11.88	12.00	11.58	11.70	11.70	-1.18%	117,521
Jan 6, 2025	11.85	12.08	11.79	11.84	11.84	-	115,167
Jan 3, 2025	11.74	12.38	11.57	11.84	11.84	1.20%	96,142
Jan 2, 2025	11.90	12.04	11.70	11.70	11.70	-1.10%	132,111
Dec 31, 2024	11.93	11.97	11.73	11.83	11.83	-0.84%	180,535
Dec 30, 2024	11.95	12.01	11.84	11.93	11.85	-0.50%	100,566
Dec 27, 2024	12.09	12.26	11.90	11.99	11.91	-1.56%	130,285
Dec 26, 2024	12.04	12.21	12.04	12.18	12.10	0.41%	96,019
Dec 24, 2024	12.11	12.23	12.02	12.13	12.05	-0.08%	136,993
Dec 23, 2024	12.09	12.19	11.92	12.14	12.06	0.41%	143,680