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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 12.93 | 13.18 | 12.92 | 13.08 | 13.08 | 1.16% | 118,479 |
Nov 7, 2024 | 13.36 | 13.43 | 12.90 | 12.93 | 12.93 | -4.01% | 180,839 |
Nov 6, 2024 | 12.98 | 13.61 | 12.49 | 13.47 | 13.47 | 12.91% | 476,134 |
Nov 5, 2024 | 11.81 | 12.01 | 11.41 | 11.93 | 11.93 | 1.10% | 151,917 |
Nov 4, 2024 | 11.86 | 11.92 | 11.62 | 11.80 | 11.80 | -1.26% | 122,605 |
Nov 1, 2024 | 11.99 | 12.26 | 11.59 | 11.95 | 11.95 | 0.67% | 666,646 |
Oct 31, 2024 | 12.32 | 12.32 | 11.87 | 11.87 | 11.87 | -3.26% | 197,665 |
Oct 30, 2024 | 12.12 | 12.56 | 12.12 | 12.27 | 12.27 | 0.74% | 174,660 |
Oct 29, 2024 | 11.95 | 12.61 | 11.95 | 12.18 | 12.18 | 1.00% | 200,985 |
Oct 28, 2024 | 11.70 | 12.09 | 11.64 | 12.06 | 12.06 | 4.51% | 186,023 |
Oct 25, 2024 | 11.44 | 11.62 | 11.34 | 11.54 | 11.54 | 0.35% | 370,619 |
Oct 24, 2024 | 12.58 | 13.27 | 11.08 | 11.50 | 11.50 | -13.60% | 381,586 |
Oct 23, 2024 | 13.17 | 13.36 | 13.17 | 13.31 | 13.31 | 0.23% | 112,889 |
Oct 22, 2024 | 12.98 | 13.32 | 12.98 | 13.28 | 13.28 | 1.45% | 117,219 |
Oct 21, 2024 | 13.40 | 13.48 | 13.02 | 13.09 | 13.09 | -2.31% | 148,597 |
Oct 18, 2024 | 13.55 | 13.73 | 13.37 | 13.40 | 13.40 | -0.67% | 175,901 |
Oct 17, 2024 | 13.42 | 13.57 | 13.29 | 13.49 | 13.49 | 0.67% | 192,666 |
Oct 16, 2024 | 13.56 | 13.68 | 13.37 | 13.40 | 13.40 | 0.15% | 240,534 |
Oct 15, 2024 | 13.21 | 13.64 | 13.07 | 13.38 | 13.38 | 1.67% | 188,612 |
Oct 14, 2024 | 13.18 | 13.20 | 12.71 | 13.16 | 13.16 | 0.08% | 87,799 |
Oct 11, 2024 | 12.65 | 13.21 | 12.65 | 13.15 | 13.15 | 3.87% | 156,793 |
Oct 10, 2024 | 12.35 | 12.67 | 12.32 | 12.66 | 12.58 | 1.52% | 142,198 |
Oct 9, 2024 | 12.32 | 12.59 | 12.25 | 12.47 | 12.40 | 1.22% | 189,968 |
Oct 8, 2024 | 12.45 | 12.51 | 12.26 | 12.32 | 12.25 | -1.04% | 115,297 |
Oct 7, 2024 | 12.34 | 12.46 | 12.20 | 12.45 | 12.38 | 0.48% | 225,660 |
Oct 4, 2024 | 12.48 | 12.65 | 12.33 | 12.39 | 12.32 | 1.14% | 186,051 |
Oct 3, 2024 | 12.18 | 12.25 | 12.02 | 12.25 | 12.18 | 0.57% | 82,582 |
Oct 2, 2024 | 12.35 | 12.56 | 12.17 | 12.18 | 12.11 | -2.17% | 87,746 |
Oct 1, 2024 | 12.91 | 12.91 | 12.36 | 12.45 | 12.38 | -4.08% | 124,753 |
Sep 30, 2024 | 12.37 | 13.00 | 12.37 | 12.98 | 12.90 | 4.93% | 243,477 |
Sep 27, 2024 | 12.53 | 12.55 | 12.33 | 12.37 | 12.30 | - | 135,228 |
Sep 26, 2024 | 12.68 | 12.68 | 12.36 | 12.37 | 12.30 | -1.20% | 175,198 |
Sep 25, 2024 | 12.70 | 12.70 | 12.51 | 12.52 | 12.44 | -1.34% | 93,231 |
Sep 24, 2024 | 12.89 | 12.89 | 12.67 | 12.69 | 12.61 | -1.25% | 102,738 |
Sep 23, 2024 | 13.09 | 13.19 | 12.83 | 12.85 | 12.77 | -1.00% | 123,589 |
Sep 20, 2024 | 13.30 | 13.41 | 12.96 | 12.98 | 12.90 | -3.21% | 707,361 |
Sep 19, 2024 | 13.35 | 13.44 | 13.06 | 13.41 | 13.33 | 2.60% | 202,805 |
Sep 18, 2024 | 12.98 | 13.39 | 12.84 | 13.07 | 12.99 | 1.16% | 207,871 |
Sep 17, 2024 | 12.90 | 13.23 | 12.80 | 12.92 | 12.84 | 0.78% | 149,240 |
Sep 16, 2024 | 12.79 | 12.88 | 12.63 | 12.82 | 12.74 | 0.71% | 99,715 |
Sep 13, 2024 | 12.65 | 12.75 | 12.59 | 12.73 | 12.65 | 2.09% | 98,114 |
Sep 12, 2024 | 12.48 | 12.50 | 12.28 | 12.47 | 12.40 | 0.65% | 88,638 |
Sep 11, 2024 | 12.46 | 12.46 | 12.12 | 12.39 | 12.32 | -1.51% | 97,447 |
Sep 10, 2024 | 12.55 | 12.61 | 12.28 | 12.58 | 12.50 | 0.40% | 111,689 |
Sep 9, 2024 | 12.36 | 12.64 | 12.20 | 12.53 | 12.45 | 1.62% | 114,920 |
Sep 6, 2024 | 12.72 | 12.76 | 12.31 | 12.33 | 12.26 | -2.61% | 172,297 |
Sep 5, 2024 | 12.73 | 12.79 | 12.58 | 12.66 | 12.58 | -0.31% | 91,152 |
Sep 4, 2024 | 12.88 | 12.93 | 12.68 | 12.70 | 12.62 | -1.40% | 97,842 |
Sep 3, 2024 | 13.11 | 13.31 | 12.84 | 12.88 | 12.80 | -2.42% | 130,468 |
Aug 30, 2024 | 13.11 | 13.20 | 12.95 | 13.20 | 13.12 | 0.84% | 73,854 |
Aug 29, 2024 | 13.21 | 13.21 | 13.02 | 13.09 | 13.01 | 0.23% | 87,941 |
Aug 28, 2024 | 12.91 | 13.19 | 12.79 | 13.06 | 12.98 | 0.93% | 121,877 |
Aug 27, 2024 | 13.05 | 13.09 | 12.89 | 12.94 | 12.86 | -1.45% | 74,888 |
Aug 26, 2024 | 13.23 | 13.24 | 13.07 | 13.13 | 13.05 | - | 129,084 |
Aug 23, 2024 | 12.56 | 13.42 | 12.53 | 13.13 | 13.05 | 5.12% | 165,110 |
Aug 22, 2024 | 12.52 | 12.65 | 12.46 | 12.49 | 12.41 | -0.32% | 83,858 |
Aug 21, 2024 | 12.51 | 12.53 | 12.39 | 12.53 | 12.45 | 0.72% | 54,028 |
Aug 20, 2024 | 12.63 | 12.63 | 12.41 | 12.44 | 12.37 | -1.58% | 79,043 |
Aug 19, 2024 | 12.60 | 12.68 | 12.46 | 12.64 | 12.56 | 0.40% | 99,461 |
Aug 16, 2024 | 12.18 | 12.64 | 12.18 | 12.59 | 12.51 | 3.37% | 100,422 |
Aug 15, 2024 | 12.23 | 12.38 | 12.16 | 12.18 | 12.11 | 2.10% | 112,262 |
Aug 14, 2024 | 12.24 | 12.24 | 11.86 | 11.93 | 11.86 | -1.97% | 86,269 |
Aug 13, 2024 | 12.07 | 12.17 | 11.77 | 12.17 | 12.10 | 2.01% | 93,275 |
Aug 12, 2024 | 12.24 | 12.42 | 11.88 | 11.93 | 11.86 | -1.97% | 101,429 |
Aug 9, 2024 | 12.01 | 12.17 | 11.94 | 12.17 | 12.10 | 1.16% | 109,771 |
Aug 8, 2024 | 12.03 | 12.15 | 11.87 | 12.03 | 11.96 | 1.35% | 88,728 |
Aug 7, 2024 | 12.04 | 12.15 | 11.84 | 11.87 | 11.80 | -0.08% | 141,434 |
Aug 6, 2024 | 11.90 | 12.03 | 11.82 | 11.88 | 11.81 | -0.34% | 139,168 |
Aug 5, 2024 | 11.93 | 12.14 | 11.63 | 11.92 | 11.85 | -4.26% | 171,476 |
Aug 2, 2024 | 12.36 | 12.61 | 12.30 | 12.45 | 12.38 | -3.19% | 155,765 |
Aug 1, 2024 | 13.38 | 13.47 | 12.72 | 12.86 | 12.78 | -3.67% | 131,656 |
Jul 31, 2024 | 13.41 | 13.65 | 13.23 | 13.35 | 13.27 | -0.37% | 191,597 |
Jul 30, 2024 | 13.48 | 13.54 | 13.36 | 13.40 | 13.32 | - | 142,371 |
Jul 29, 2024 | 13.57 | 13.57 | 13.30 | 13.40 | 13.32 | -1.33% | 139,966 |
Jul 26, 2024 | 13.88 | 14.00 | 13.46 | 13.58 | 13.50 | 0.07% | 181,541 |
Jul 25, 2024 | 13.50 | 13.75 | 13.34 | 13.57 | 13.49 | 2.96% | 201,853 |
Jul 24, 2024 | 13.36 | 13.62 | 13.14 | 13.18 | 13.10 | -1.42% | 178,897 |
Jul 23, 2024 | 12.91 | 13.50 | 12.76 | 13.37 | 13.29 | 2.61% | 166,473 |
Jul 22, 2024 | 12.58 | 13.10 | 12.45 | 13.03 | 12.95 | 3.41% | 122,300 |
Jul 19, 2024 | 12.64 | 12.84 | 12.53 | 12.60 | 12.52 | -0.08% | 175,537 |
Jul 18, 2024 | 12.81 | 13.05 | 12.55 | 12.61 | 12.53 | -2.63% | 165,554 |
Jul 17, 2024 | 12.66 | 13.04 | 12.66 | 12.95 | 12.87 | 1.25% | 171,809 |
Jul 16, 2024 | 12.06 | 12.80 | 12.06 | 12.79 | 12.71 | 6.05% | 194,058 |
Jul 15, 2024 | 11.73 | 12.20 | 11.73 | 12.06 | 11.99 | 3.34% | 185,736 |
Jul 12, 2024 | 11.69 | 11.83 | 11.48 | 11.67 | 11.60 | 0.78% | 129,651 |
Jul 11, 2024 | 11.21 | 11.59 | 11.20 | 11.58 | 11.51 | 5.37% | 212,359 |
Jul 10, 2024 | 10.79 | 11.00 | 10.71 | 10.99 | 10.92 | 1.38% | 79,557 |
Jul 9, 2024 | 10.71 | 10.84 | 10.68 | 10.84 | 10.70 | 0.93% | 54,870 |
Jul 8, 2024 | 10.80 | 10.88 | 10.67 | 10.74 | 10.60 | 0.47% | 84,329 |
Jul 5, 2024 | 10.84 | 10.88 | 10.68 | 10.69 | 10.55 | -1.38% | 74,931 |
Jul 3, 2024 | 11.05 | 11.07 | 10.84 | 10.84 | 10.70 | -2.08% | 56,878 |
Jul 2, 2024 | 10.95 | 11.08 | 10.94 | 11.07 | 10.92 | 1.47% | 73,929 |
Jul 1, 2024 | 11.12 | 11.13 | 10.91 | 10.91 | 10.77 | -1.98% | 102,178 |
Jun 28, 2024 | 10.97 | 11.17 | 10.88 | 11.13 | 10.98 | 2.49% | 418,009 |
Jun 27, 2024 | 10.48 | 10.87 | 10.38 | 10.86 | 10.72 | 3.92% | 158,344 |
Jun 26, 2024 | 10.22 | 10.51 | 10.22 | 10.45 | 10.31 | 1.46% | 99,340 |
Jun 25, 2024 | 10.37 | 10.43 | 10.28 | 10.30 | 10.16 | -1.25% | 100,973 |
Jun 24, 2024 | 10.32 | 10.53 | 10.25 | 10.43 | 10.29 | 1.16% | 97,506 |
Jun 21, 2024 | 10.28 | 10.38 | 10.27 | 10.31 | 10.17 | 0.29% | 216,926 |
Jun 20, 2024 | 10.30 | 10.42 | 10.27 | 10.28 | 10.14 | -1.06% | 52,019 |