HarborOne Bancorp Inc. (HONE)
9.53
-0.37 (-3.74%)
At close: Apr 04, 2025, 3:59 PM
9.55
0.21%
After-hours: Apr 04, 2025, 04:05 PM EDT
HarborOne Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.47 | 9.64 | 9.29 | 9.55 | -0.35 | -3.54% | 352,103 |
| Apr 3, 2025 | 10.06 | 10.26 | 9.81 | 9.90 | -0.68 | -6.43% | 311,949 |
| Apr 2, 2025 | 10.32 | 10.60 | 10.32 | 10.58 | 0.09 | 0.86% | 207,900 |
| Apr 1, 2025 | 10.36 | 10.52 | 10.23 | 10.49 | 0.12 | 1.16% | 224,020 |
| Mar 31, 2025 | 10.40 | 10.53 | 10.35 | 10.37 | -0.16 | -1.52% | 331,223 |
| Mar 28, 2025 | 10.79 | 10.85 | 10.51 | 10.53 | -0.29 | -2.68% | 134,537 |
| Mar 27, 2025 | 10.83 | 10.92 | 10.69 | 10.82 | 0.19 | 1.79% | 168,300 |
| Mar 26, 2025 | 10.69 | 10.82 | 10.60 | 10.63 | -0.02 | -0.19% | 105,541 |
| Mar 25, 2025 | 10.79 | 10.84 | 10.64 | 10.65 | -0.16 | -1.48% | 108,611 |
| Mar 24, 2025 | 10.50 | 10.88 | 10.50 | 10.81 | 0.24 | 2.27% | 110,506 |
| Mar 21, 2025 | 10.65 | 11.09 | 10.50 | 10.57 | -0.18 | -1.67% | 515,714 |
| Mar 20, 2025 | 10.73 | 11.05 | 10.68 | 10.75 | -0.09 | -0.83% | 80,200 |
| Mar 19, 2025 | 10.55 | 10.93 | 10.51 | 10.84 | 0.11 | 1.03% | 81,442 |
| Mar 18, 2025 | 10.64 | 10.77 | 10.63 | 10.73 | 0.01 | 0.09% | 109,404 |
| Mar 17, 2025 | 10.68 | 10.85 | 10.68 | 10.72 | -0.03 | -0.28% | 120,935 |
| Mar 14, 2025 | 10.64 | 10.78 | 10.51 | 10.75 | 0.25 | 2.38% | 101,731 |
| Mar 13, 2025 | 10.60 | 11.23 | 10.49 | 10.50 | -0.11 | -1.04% | 161,200 |
| Mar 12, 2025 | 10.60 | 10.68 | 10.44 | 10.61 | 0.12 | 1.14% | 122,826 |
| Mar 11, 2025 | 10.54 | 10.62 | 10.42 | 10.49 | -0.04 | -0.38% | 150,100 |
| Mar 10, 2025 | 10.38 | 10.88 | 10.38 | 10.53 | -0.35 | -3.22% | 174,731 |
| Mar 7, 2025 | 10.97 | 11.08 | 10.83 | 10.88 | -0.10 | -0.91% | 126,408 |
| Mar 6, 2025 | 10.93 | 11.00 | 10.83 | 10.98 | -0.06 | -0.54% | 179,500 |
| Mar 5, 2025 | 11.16 | 11.30 | 10.93 | 11.04 | -0.12 | -1.08% | 131,900 |
| Mar 4, 2025 | 11.39 | 11.41 | 11.15 | 11.16 | -0.37 | -3.21% | 136,715 |
| Mar 3, 2025 | 11.61 | 11.76 | 11.49 | 11.53 | -0.06 | -0.52% | 167,510 |
| Feb 28, 2025 | 11.56 | 11.64 | 11.43 | 11.59 | 0.09 | 0.78% | 213,000 |
| Feb 27, 2025 | 11.46 | 11.57 | 11.40 | 11.50 | -0.01 | -0.09% | 91,200 |
| Feb 26, 2025 | 11.47 | 11.53 | 11.34 | 11.51 | 0.03 | 0.26% | 117,622 |
| Feb 25, 2025 | 11.44 | 11.81 | 11.41 | 11.48 | 0.10 | 0.88% | 143,700 |
| Feb 24, 2025 | 11.52 | 11.68 | 11.37 | 11.38 | -0.08 | -0.70% | 116,400 |
| Feb 21, 2025 | 11.92 | 11.92 | 11.45 | 11.46 | -0.35 | -2.96% | 141,473 |
| Feb 20, 2025 | 11.80 | 11.86 | 11.63 | 11.81 | -0.05 | -0.42% | 122,012 |
| Feb 19, 2025 | 11.92 | 12.01 | 11.75 | 11.86 | -0.20 | -1.66% | 116,840 |
| Feb 18, 2025 | 12.04 | 12.13 | 11.96 | 12.06 | 0.02 | 0.17% | 121,100 |
| Feb 14, 2025 | 12.21 | 12.30 | 11.95 | 12.04 | -0.11 | -0.91% | 184,410 |
| Feb 13, 2025 | 12.08 | 12.15 | 11.91 | 12.15 | 0.13 | 1.08% | 111,002 |
| Feb 12, 2025 | 12.25 | 12.25 | 11.96 | 12.02 | -0.44 | -3.53% | 140,002 |
| Feb 11, 2025 | 12.02 | 12.48 | 11.87 | 12.46 | 0.29 | 2.38% | 133,200 |
| Feb 10, 2025 | 12.21 | 12.28 | 11.66 | 12.17 | 0.00 | 0.00% | 297,210 |
| Feb 7, 2025 | 12.48 | 12.50 | 11.90 | 12.17 | -0.37 | -2.95% | 220,100 |
| Feb 6, 2025 | 12.14 | 12.58 | 11.96 | 12.54 | 0.43 | 3.55% | 222,000 |
| Feb 5, 2025 | 11.73 | 12.12 | 11.57 | 12.11 | 0.42 | 3.59% | 259,300 |
| Feb 4, 2025 | 10.54 | 11.72 | 10.36 | 11.69 | 1.17 | 11.12% | 614,500 |
| Feb 3, 2025 | 10.59 | 10.73 | 10.42 | 10.52 | -0.35 | -3.22% | 595,444 |
| Jan 31, 2025 | 11.60 | 11.75 | 10.76 | 10.87 | -0.78 | -6.70% | 609,207 |
| Jan 30, 2025 | 12.15 | 12.26 | 11.58 | 11.65 | -0.42 | -3.48% | 507,700 |
| Jan 29, 2025 | 11.98 | 12.15 | 11.89 | 12.07 | 0.04 | 0.33% | 150,931 |
| Jan 28, 2025 | 12.24 | 12.40 | 11.99 | 12.03 | -0.28 | -2.27% | 158,402 |
| Jan 27, 2025 | 12.07 | 12.42 | 11.98 | 12.31 | 0.30 | 2.50% | 155,013 |
| Jan 24, 2025 | 11.92 | 12.12 | 11.91 | 12.01 | 0.01 | 0.08% | 102,400 |