HarborOne Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2025	10.83	10.92	10.69	10.82	10.72	1.79%	168,276
Mar 26, 2025	10.69	10.82	10.60	10.63	10.53	-0.19%	105,541
Mar 25, 2025	10.79	10.84	10.64	10.65	10.55	-1.48%	108,611
Mar 24, 2025	10.50	10.88	10.50	10.81	10.71	2.27%	110,506
Mar 21, 2025	10.65	11.09	10.50	10.57	10.47	-1.67%	515,714
Mar 20, 2025	10.73	11.05	10.68	10.75	10.65	-0.83%	80,184
Mar 19, 2025	10.55	10.93	10.51	10.84	10.74	1.03%	81,442
Mar 18, 2025	10.64	10.77	10.63	10.73	10.63	0.09%	109,404
Mar 17, 2025	10.68	10.85	10.68	10.72	10.62	-0.28%	120,935
Mar 14, 2025	10.64	10.78	10.51	10.75	10.65	2.38%	101,731
Mar 13, 2025	10.60	11.23	10.49	10.50	10.40	-1.04%	161,193
Mar 12, 2025	10.60	10.68	10.44	10.61	10.51	1.14%	122,826
Mar 11, 2025	10.54	10.62	10.42	10.49	10.39	-0.38%	150,099
Mar 10, 2025	10.38	10.88	10.38	10.53	10.43	-3.22%	174,731
Mar 7, 2025	10.97	11.08	10.83	10.88	10.78	-0.91%	126,408
Mar 6, 2025	10.93	11.00	10.83	10.98	10.88	-0.54%	179,456
Mar 5, 2025	11.16	11.30	10.93	11.04	10.94	-1.08%	131,886
Mar 4, 2025	11.39	11.41	11.15	11.16	11.06	-3.21%	136,715
Mar 3, 2025	11.61	11.76	11.49	11.53	11.42	-0.52%	167,510