HarborOne Bancorp Inc. (HONE)
NASDAQ: HONE
· Real-Time Price · USD
13.40
-0.02 (-0.15%)
At close: Sep 24, 2025, 3:59 PM
13.40
0.00%
After-hours: Sep 24, 2025, 04:18 PM EDT
HONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.48 | 13.58 | 13.31 | 13.40 | 13.40 | -0.15% | 187,981 |
| Sep 23, 2025 | 13.45 | 13.71 | 13.32 | 13.42 | 13.42 | -0.52% | 241,600 |
| Sep 22, 2025 | 13.36 | 13.52 | 13.35 | 13.49 | 13.49 | 0.60% | 263,200 |
| Sep 19, 2025 | 13.55 | 13.59 | 13.30 | 13.41 | 13.41 | -1.03% | 600,240 |
| Sep 18, 2025 | 13.29 | 13.57 | 13.15 | 13.55 | 13.55 | 2.65% | 342,348 |
| Sep 17, 2025 | 13.12 | 13.45 | 13.05 | 13.20 | 13.20 | 1.23% | 365,200 |
| Sep 16, 2025 | 12.96 | 13.05 | 12.80 | 13.04 | 13.04 | 0.38% | 183,907 |
| Sep 15, 2025 | 13.05 | 13.10 | 12.91 | 12.99 | 12.99 | -0.46% | 249,200 |
| Sep 12, 2025 | 13.06 | 13.10 | 12.92 | 13.05 | 13.05 | -0.15% | 134,000 |
| Sep 11, 2025 | 12.75 | 13.10 | 12.69 | 13.07 | 13.07 | 2.35% | 222,700 |
| Sep 10, 2025 | 12.87 | 12.93 | 12.74 | 12.77 | 12.77 | -0.70% | 113,600 |
| Sep 9, 2025 | 12.99 | 13.06 | 12.84 | 12.86 | 12.86 | -1.38% | 174,000 |
| Sep 8, 2025 | 13.02 | 13.07 | 12.84 | 13.04 | 13.04 | 0.54% | 144,300 |
| Sep 5, 2025 | 13.09 | 13.18 | 12.81 | 12.97 | 12.97 | -0.23% | 273,300 |
| Sep 4, 2025 | 12.84 | 13.01 | 12.82 | 13.00 | 13.00 | 1.72% | 168,300 |
| Sep 3, 2025 | 12.72 | 12.90 | 12.49 | 12.78 | 12.78 | -0.62% | 149,312 |
| Sep 2, 2025 | 12.72 | 12.87 | 12.65 | 12.86 | 12.77 | 0.00% | 236,802 |
| Aug 29, 2025 | 12.80 | 12.95 | 12.75 | 12.86 | 12.77 | 0.55% | 215,900 |
| Aug 28, 2025 | 12.98 | 12.98 | 12.71 | 12.79 | 12.70 | -0.62% | 272,905 |
| Aug 27, 2025 | 12.59 | 12.90 | 12.59 | 12.87 | 12.78 | 1.98% | 229,800 |