HarborOne Bancorp Inc. (HONE)
NASDAQ: HONE
· Real-Time Price · USD
13.00
0.22 (1.72%)
At close: Sep 04, 2025, 3:59 PM
13.00
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
HONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.72 | 12.90 | 12.48 | 12.78 | 12.78 | -0.62% | 146,241 |
| 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 |
| Aug 26, 2025 | 12.50 | 12.72 | 12.35 | 12.62 | 12.53 | 0.80% | 432,034 |
| Aug 25, 2025 | 12.65 | 12.70 | 12.51 | 12.52 | 12.43 | -1.34% | 152,900 |
| Aug 22, 2025 | 12.14 | 12.69 | 12.14 | 12.69 | 12.60 | 4.96% | 255,707 |
| Aug 21, 2025 | 12.07 | 12.12 | 11.87 | 12.09 | 12.01 | 0.00% | 96,600 |
| Aug 20, 2025 | 12.16 | 12.17 | 12.03 | 12.09 | 12.01 | -0.08% | 128,100 |
| Aug 19, 2025 | 12.16 | 12.29 | 12.09 | 12.10 | 12.02 | -0.33% | 130,312 |
| Aug 18, 2025 | 12.00 | 12.16 | 12.00 | 12.14 | 12.06 | 0.91% | 109,500 |
| Aug 15, 2025 | 12.25 | 12.25 | 12.03 | 12.03 | 11.95 | -1.31% | 177,000 |
| Aug 14, 2025 | 12.16 | 12.24 | 12.08 | 12.19 | 12.10 | -1.14% | 182,200 |
| Aug 13, 2025 | 12.21 | 12.34 | 12.16 | 12.33 | 12.24 | 1.48% | 238,614 |
| Aug 12, 2025 | 11.85 | 12.16 | 11.84 | 12.15 | 12.06 | 3.40% | 199,300 |
| Aug 11, 2025 | 11.77 | 11.89 | 11.67 | 11.75 | 11.67 | 0.00% | 134,314 |
| Aug 8, 2025 | 11.75 | 11.77 | 11.62 | 11.75 | 11.67 | 1.03% | 95,911 |
| Aug 7, 2025 | 11.75 | 11.75 | 11.57 | 11.63 | 11.55 | -0.43% | 198,600 |
| Aug 6, 2025 | 11.89 | 11.96 | 11.67 | 11.68 | 11.60 | -0.76% | 125,500 |