HarborOne Bancorp Inc. (HONE)
NASDAQ: HONE
· Real-Time Price · USD
12.12
-0.07 (-0.57%)
At close: Aug 15, 2025, 12:27 PM
HONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.16 | 12.24 | 12.08 | 12.19 | 12.19 | -1.14% | 182,152 |
| Aug 13, 2025 | 12.21 | 12.34 | 12.16 | 12.33 | 12.33 | 1.48% | 238,614 |
| Aug 12, 2025 | 11.85 | 12.16 | 11.84 | 12.15 | 12.15 | 3.40% | 199,300 |
| Aug 11, 2025 | 11.77 | 11.89 | 11.67 | 11.75 | 11.75 | 0.00% | 134,314 |
| Aug 8, 2025 | 11.75 | 11.77 | 11.62 | 11.75 | 11.75 | 1.03% | 95,911 |
| Aug 7, 2025 | 11.75 | 11.75 | 11.57 | 11.63 | 11.63 | -0.43% | 198,600 |
| Aug 6, 2025 | 11.89 | 11.96 | 11.67 | 11.68 | 11.68 | -0.76% | 125,500 |
| Aug 5, 2025 | 11.75 | 11.79 | 11.56 | 11.77 | 11.77 | 0.43% | 229,206 |
| Aug 4, 2025 | 11.66 | 11.84 | 11.61 | 11.72 | 11.72 | 0.95% | 202,800 |
| Aug 1, 2025 | 11.80 | 12.04 | 11.52 | 11.61 | 11.61 | -1.86% | 338,400 |
| Jul 31, 2025 | 11.84 | 11.95 | 11.76 | 11.83 | 11.83 | -1.09% | 302,941 |
| Jul 30, 2025 | 12.09 | 12.17 | 11.91 | 11.96 | 11.96 | -0.58% | 303,615 |
| Jul 29, 2025 | 12.32 | 12.32 | 12.02 | 12.03 | 12.03 | -1.80% | 194,200 |
| Jul 28, 2025 | 12.21 | 12.26 | 12.09 | 12.25 | 12.25 | 0.57% | 149,000 |
| Jul 25, 2025 | 12.35 | 12.42 | 12.12 | 12.18 | 12.18 | 1.42% | 262,800 |
| Jul 24, 2025 | 12.27 | 12.27 | 11.97 | 12.01 | 12.01 | -2.28% | 221,701 |
| Jul 23, 2025 | 12.33 | 12.33 | 12.18 | 12.29 | 12.29 | 0.33% | 212,619 |
| Jul 22, 2025 | 12.24 | 12.32 | 12.19 | 12.25 | 12.25 | -0.08% | 373,400 |
| Jul 21, 2025 | 12.18 | 12.36 | 12.18 | 12.26 | 12.26 | 0.82% | 325,739 |
| Jul 18, 2025 | 12.25 | 12.25 | 12.02 | 12.16 | 12.16 | -0.16% | 182,300 |