HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	11.88	12.33	11.88	12.09	12.01	0.33%	612,748
Dec 19, 2024	12.39	12.57	12.01	12.05	11.97	-0.74%	259,441
Dec 18, 2024	12.86	13.09	12.09	12.14	12.06	-4.56%	281,814
Dec 17, 2024	12.84	12.99	12.71	12.72	12.64	-1.24%	174,025
Dec 16, 2024	12.84	13.02	12.76	12.88	12.79	0.31%	139,661
Dec 13, 2024	12.81	13.11	12.55	12.84	12.75	-0.08%	592,140
Dec 12, 2024	13.05	13.10	12.69	12.85	12.76	-1.53%	194,520
Dec 11, 2024	13.24	13.25	13.00	13.05	12.96	-0.15%	223,197
Dec 10, 2024	13.08	13.27	12.91	13.07	12.98	0.38%	136,138
Dec 9, 2024	13.08	13.19	13.00	13.02	12.93	-0.38%	119,481
Dec 6, 2024	13.09	13.13	12.94	13.07	12.98	0.54%	151,057
Dec 5, 2024	12.97	13.10	12.88	13.00	12.91	0.31%	250,630
Dec 4, 2024	12.79	12.96	12.71	12.96	12.87	1.57%	139,600
Dec 3, 2024	12.90	12.93	12.75	12.76	12.67	-1.16%	100,057
Dec 2, 2024	12.94	13.09	12.69	12.91	12.82	0.23%	163,933
Nov 29, 2024	13.05	13.09	12.77	12.88	12.79	-0.31%	101,251
Nov 27, 2024	12.95	13.23	12.88	12.92	12.83	0.94%	338,235
Nov 26, 2024	13.05	13.08	12.66	12.80	12.71	-2.14%	364,483
Nov 25, 2024	13.10	13.54	12.73	13.08	12.99	-0.83%	457,065
Nov 22, 2024	13.01	13.20	12.87	13.19	13.10	1.77%	584,381
Nov 21, 2024	13.05	13.16	12.94	12.96	12.87	-	311,926
Nov 20, 2024	12.97	13.07	12.82	12.96	12.87	-0.31%	95,020
Nov 19, 2024	12.82	13.03	12.82	13.00	12.91	-	82,583
Nov 18, 2024	13.11	13.23	12.95	13.00	12.91	-0.84%	82,814
Nov 15, 2024	13.15	13.16	12.91	13.11	13.02	0.23%	107,558
Nov 14, 2024	13.21	13.24	12.91	13.08	12.99	-0.38%	105,494
Nov 13, 2024	13.31	13.50	13.09	13.13	13.04	-0.53%	152,489
Nov 12, 2024	13.39	13.48	13.18	13.20	13.11	-1.57%	175,789
Nov 11, 2024	13.24	13.60	13.24	13.41	13.32	2.52%	169,529
Nov 8, 2024	12.93	13.18	12.92	13.08	12.99	1.16%	118,479
Nov 7, 2024	13.36	13.43	12.90	12.93	12.84	-4.01%	180,839
Nov 6, 2024	12.98	13.61	12.49	13.47	13.38	12.91%	476,134
Nov 5, 2024	11.81	12.01	11.41	11.93	11.85	1.10%	151,917
Nov 4, 2024	11.86	11.92	11.62	11.80	11.72	-1.26%	122,605
Nov 1, 2024	11.99	12.26	11.59	11.95	11.87	0.67%	666,646
Oct 31, 2024	12.32	12.32	11.87	11.87	11.79	-3.26%	197,665
Oct 30, 2024	12.12	12.56	12.12	12.27	12.19	0.74%	174,660
Oct 29, 2024	11.95	12.61	11.95	12.18	12.10	1.00%	200,985
Oct 28, 2024	11.70	12.09	11.64	12.06	11.98	4.51%	186,023
Oct 25, 2024	11.44	11.62	11.34	11.54	11.46	0.35%	370,619
Oct 24, 2024	12.58	13.27	11.08	11.50	11.42	-13.60%	381,586
Oct 23, 2024	13.17	13.36	13.17	13.31	13.22	0.23%	112,889
Oct 22, 2024	12.98	13.32	12.98	13.28	13.19	1.45%	117,219
Oct 21, 2024	13.40	13.48	13.02	13.09	13.00	-2.31%	148,597
Oct 18, 2024	13.55	13.73	13.37	13.40	13.31	-0.67%	175,901
Oct 17, 2024	13.42	13.57	13.29	13.49	13.40	0.67%	192,666
Oct 16, 2024	13.56	13.68	13.37	13.40	13.31	0.15%	240,534
Oct 15, 2024	13.21	13.64	13.07	13.38	13.29	1.67%	188,612
Oct 14, 2024	13.18	13.20	12.71	13.16	13.07	0.08%	87,799
Oct 11, 2024	12.65	13.21	12.65	13.15	13.06	3.87%	156,793
Oct 10, 2024	12.35	12.67	12.32	12.66	12.50	1.52%	142,198
Oct 9, 2024	12.32	12.59	12.25	12.47	12.31	1.22%	189,968
Oct 8, 2024	12.45	12.51	12.26	12.32	12.16	-1.04%	115,297
Oct 7, 2024	12.34	12.46	12.20	12.45	12.29	0.48%	225,660
Oct 4, 2024	12.48	12.65	12.33	12.39	12.23	1.14%	186,051
Oct 3, 2024	12.18	12.25	12.02	12.25	12.09	0.57%	82,582
Oct 2, 2024	12.35	12.56	12.17	12.18	12.03	-2.17%	87,746
Oct 1, 2024	12.91	12.91	12.36	12.45	12.29	-4.08%	124,753
Sep 30, 2024	12.37	13.00	12.37	12.98	12.82	4.93%	243,477
Sep 27, 2024	12.53	12.55	12.33	12.37	12.21	-	135,228
Sep 26, 2024	12.68	12.68	12.36	12.37	12.21	-1.20%	175,198
Sep 25, 2024	12.70	12.70	12.51	12.52	12.36	-1.34%	93,231
Sep 24, 2024	12.89	12.89	12.67	12.69	12.53	-1.25%	102,738
Sep 23, 2024	13.09	13.19	12.83	12.85	12.69	-1.00%	123,589
Sep 20, 2024	13.30	13.41	12.96	12.98	12.82	-3.21%	707,361
Sep 19, 2024	13.35	13.44	13.06	13.41	13.24	2.60%	202,805
Sep 18, 2024	12.98	13.39	12.84	13.07	12.90	1.16%	207,871
Sep 17, 2024	12.90	13.23	12.80	12.92	12.76	0.78%	149,240
Sep 16, 2024	12.79	12.88	12.63	12.82	12.66	0.71%	99,715
Sep 13, 2024	12.65	12.75	12.59	12.73	12.57	2.09%	98,114
Sep 12, 2024	12.48	12.50	12.28	12.47	12.31	0.65%	88,638
Sep 11, 2024	12.46	12.46	12.12	12.39	12.23	-1.51%	97,447
Sep 10, 2024	12.55	12.61	12.28	12.58	12.42	0.40%	111,689
Sep 9, 2024	12.36	12.64	12.20	12.53	12.37	1.62%	114,920