HarborOne Bancorp, Inc. (HONE)
NASDAQ: HONE · Real-Time Price · USD
13.08
+0.15 (1.16%)
Nov 8, 2024, 4:00 PM EST - Market closed

HarborOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202412.9313.1812.9213.0813.081.16%118,479
Nov 7, 202413.3613.4312.9012.9312.93-4.01%180,839
Nov 6, 202412.9813.6112.4913.4713.4712.91%476,134
Nov 5, 202411.8112.0111.4111.9311.931.10%151,917
Nov 4, 202411.8611.9211.6211.8011.80-1.26%122,605
Nov 1, 202411.9912.2611.5911.9511.950.67%666,646
Oct 31, 202412.3212.3211.8711.8711.87-3.26%197,665
Oct 30, 202412.1212.5612.1212.2712.270.74%174,660
Oct 29, 202411.9512.6111.9512.1812.181.00%200,985
Oct 28, 202411.7012.0911.6412.0612.064.51%186,023
Oct 25, 202411.4411.6211.3411.5411.540.35%370,619
Oct 24, 202412.5813.2711.0811.5011.50-13.60%381,586
Oct 23, 202413.1713.3613.1713.3113.310.23%112,889
Oct 22, 202412.9813.3212.9813.2813.281.45%117,219
Oct 21, 202413.4013.4813.0213.0913.09-2.31%148,597
Oct 18, 202413.5513.7313.3713.4013.40-0.67%175,901
Oct 17, 202413.4213.5713.2913.4913.490.67%192,666
Oct 16, 202413.5613.6813.3713.4013.400.15%240,534
Oct 15, 202413.2113.6413.0713.3813.381.67%188,612
Oct 14, 202413.1813.2012.7113.1613.160.08%87,799
Oct 11, 202412.6513.2112.6513.1513.153.87%156,793
Oct 10, 202412.3512.6712.3212.6612.581.52%142,198
Oct 9, 202412.3212.5912.2512.4712.401.22%189,968
Oct 8, 202412.4512.5112.2612.3212.25-1.04%115,297
Oct 7, 202412.3412.4612.2012.4512.380.48%225,660
Oct 4, 202412.4812.6512.3312.3912.321.14%186,051
Oct 3, 202412.1812.2512.0212.2512.180.57%82,582
Oct 2, 202412.3512.5612.1712.1812.11-2.17%87,746
Oct 1, 202412.9112.9112.3612.4512.38-4.08%124,753
Sep 30, 202412.3713.0012.3712.9812.904.93%243,477
Sep 27, 202412.5312.5512.3312.3712.30-135,228
Sep 26, 202412.6812.6812.3612.3712.30-1.20%175,198
Sep 25, 202412.7012.7012.5112.5212.44-1.34%93,231
Sep 24, 202412.8912.8912.6712.6912.61-1.25%102,738
Sep 23, 202413.0913.1912.8312.8512.77-1.00%123,589
Sep 20, 202413.3013.4112.9612.9812.90-3.21%707,361
Sep 19, 202413.3513.4413.0613.4113.332.60%202,805
Sep 18, 202412.9813.3912.8413.0712.991.16%207,871
Sep 17, 202412.9013.2312.8012.9212.840.78%149,240
Sep 16, 202412.7912.8812.6312.8212.740.71%99,715
Sep 13, 202412.6512.7512.5912.7312.652.09%98,114
Sep 12, 202412.4812.5012.2812.4712.400.65%88,638
Sep 11, 202412.4612.4612.1212.3912.32-1.51%97,447
Sep 10, 202412.5512.6112.2812.5812.500.40%111,689
Sep 9, 202412.3612.6412.2012.5312.451.62%114,920
Sep 6, 202412.7212.7612.3112.3312.26-2.61%172,297
Sep 5, 202412.7312.7912.5812.6612.58-0.31%91,152
Sep 4, 202412.8812.9312.6812.7012.62-1.40%97,842
Sep 3, 202413.1113.3112.8412.8812.80-2.42%130,468
Aug 30, 202413.1113.2012.9513.2013.120.84%73,854
Aug 29, 202413.2113.2113.0213.0913.010.23%87,941
Aug 28, 202412.9113.1912.7913.0612.980.93%121,877
Aug 27, 202413.0513.0912.8912.9412.86-1.45%74,888
Aug 26, 202413.2313.2413.0713.1313.05-129,084
Aug 23, 202412.5613.4212.5313.1313.055.12%165,110
Aug 22, 202412.5212.6512.4612.4912.41-0.32%83,858
Aug 21, 202412.5112.5312.3912.5312.450.72%54,028
Aug 20, 202412.6312.6312.4112.4412.37-1.58%79,043
Aug 19, 202412.6012.6812.4612.6412.560.40%99,461
Aug 16, 202412.1812.6412.1812.5912.513.37%100,422
Aug 15, 202412.2312.3812.1612.1812.112.10%112,262
Aug 14, 202412.2412.2411.8611.9311.86-1.97%86,269
Aug 13, 202412.0712.1711.7712.1712.102.01%93,275
Aug 12, 202412.2412.4211.8811.9311.86-1.97%101,429
Aug 9, 202412.0112.1711.9412.1712.101.16%109,771
Aug 8, 202412.0312.1511.8712.0311.961.35%88,728
Aug 7, 202412.0412.1511.8411.8711.80-0.08%141,434
Aug 6, 202411.9012.0311.8211.8811.81-0.34%139,168
Aug 5, 202411.9312.1411.6311.9211.85-4.26%171,476
Aug 2, 202412.3612.6112.3012.4512.38-3.19%155,765
Aug 1, 202413.3813.4712.7212.8612.78-3.67%131,656
Jul 31, 202413.4113.6513.2313.3513.27-0.37%191,597
Jul 30, 202413.4813.5413.3613.4013.32-142,371
Jul 29, 202413.5713.5713.3013.4013.32-1.33%139,966
Jul 26, 202413.8814.0013.4613.5813.500.07%181,541
Jul 25, 202413.5013.7513.3413.5713.492.96%201,853
Jul 24, 202413.3613.6213.1413.1813.10-1.42%178,897
Jul 23, 202412.9113.5012.7613.3713.292.61%166,473
Jul 22, 202412.5813.1012.4513.0312.953.41%122,300
Jul 19, 202412.6412.8412.5312.6012.52-0.08%175,537
Jul 18, 202412.8113.0512.5512.6112.53-2.63%165,554
Jul 17, 202412.6613.0412.6612.9512.871.25%171,809
Jul 16, 202412.0612.8012.0612.7912.716.05%194,058
Jul 15, 202411.7312.2011.7312.0611.993.34%185,736
Jul 12, 202411.6911.8311.4811.6711.600.78%129,651
Jul 11, 202411.2111.5911.2011.5811.515.37%212,359
Jul 10, 202410.7911.0010.7110.9910.921.38%79,557
Jul 9, 202410.7110.8410.6810.8410.700.93%54,870
Jul 8, 202410.8010.8810.6710.7410.600.47%84,329
Jul 5, 202410.8410.8810.6810.6910.55-1.38%74,931
Jul 3, 202411.0511.0710.8410.8410.70-2.08%56,878
Jul 2, 202410.9511.0810.9411.0710.921.47%73,929
Jul 1, 202411.1211.1310.9110.9110.77-1.98%102,178
Jun 28, 202410.9711.1710.8811.1310.982.49%418,009
Jun 27, 202410.4810.8710.3810.8610.723.92%158,344
Jun 26, 202410.2210.5110.2210.4510.311.46%99,340
Jun 25, 202410.3710.4310.2810.3010.16-1.25%100,973
Jun 24, 202410.3210.5310.2510.4310.291.16%97,506
Jun 21, 202410.2810.3810.2710.3110.170.29%216,926
Jun 20, 202410.3010.4210.2710.2810.14-1.06%52,019