HarborOne Bancorp Inc. (HONE)
11.54
-0.05 (-0.43%)
At close: Mar 03, 2025, 3:59 PM
11.53
-0.09%
After-hours: Mar 03, 2025, 04:00 PM EST
HONE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.56 | 11.64 | 11.43 | 11.59 | 0.09 | 0.78% | 202,208 |
| 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 |
| Jan 23, 2025 | 11.79 | 12.08 | 11.73 | 12.00 | 0.10 | 0.84% | 143,621 |
| Jan 22, 2025 | 12.00 | 12.04 | 11.88 | 11.90 | -0.17 | -1.41% | 124,520 |
| Jan 21, 2025 | 12.01 | 12.19 | 12.01 | 12.07 | 0.15 | 1.26% | 139,804 |
| Jan 17, 2025 | 11.98 | 12.10 | 11.88 | 11.92 | 0.05 | 0.42% | 119,822 |
| Jan 16, 2025 | 11.92 | 12.01 | 11.79 | 11.87 | -0.12 | -1.00% | 136,500 |
| Jan 15, 2025 | 12.14 | 12.29 | 11.85 | 11.99 | 0.26 | 2.22% | 131,600 |
| Jan 14, 2025 | 11.47 | 11.75 | 11.31 | 11.73 | 0.37 | 3.26% | 138,300 |
| Jan 13, 2025 | 11.09 | 11.39 | 10.98 | 11.36 | 0.15 | 1.34% | 102,500 |
| Jan 10, 2025 | 11.44 | 11.44 | 11.06 | 11.21 | -0.44 | -3.78% | 151,603 |
| Jan 8, 2025 | 11.62 | 11.71 | 11.52 | 11.65 | -0.05 | -0.43% | 92,333 |
| Jan 7, 2025 | 11.88 | 12.00 | 11.58 | 11.70 | -0.14 | -1.18% | 117,521 |
| Jan 6, 2025 | 11.85 | 12.08 | 11.79 | 11.84 | 0.00 | 0.00% | 115,200 |
| Jan 3, 2025 | 11.74 | 12.38 | 11.57 | 11.84 | 0.14 | 1.20% | 96,142 |
| Jan 2, 2025 | 11.90 | 12.04 | 11.70 | 11.70 | -0.13 | -1.10% | 132,111 |
| Dec 31, 2024 | 11.93 | 11.97 | 11.73 | 11.83 | -0.10 | -0.84% | 180,535 |
| Dec 30, 2024 | 11.95 | 12.01 | 11.84 | 11.93 | -0.06 | -0.50% | 100,600 |
| Dec 27, 2024 | 12.09 | 12.26 | 11.90 | 11.99 | -0.19 | -1.56% | 130,300 |
| Dec 26, 2024 | 12.04 | 12.21 | 12.04 | 12.18 | 0.05 | 0.41% | 96,019 |
| Dec 24, 2024 | 12.11 | 12.23 | 12.02 | 12.13 | -0.01 | -0.08% | 137,000 |
| Dec 23, 2024 | 12.09 | 12.19 | 11.92 | 12.14 | 0.05 | 0.41% | 143,700 |
| Dec 20, 2024 | 11.88 | 12.33 | 11.88 | 12.09 | 0.04 | 0.33% | 612,748 |
| Dec 19, 2024 | 12.39 | 12.57 | 12.01 | 12.05 | -0.09 | -0.74% | 259,441 |
| Dec 18, 2024 | 12.86 | 13.09 | 12.09 | 12.14 | -0.58 | -4.56% | 281,814 |
| Dec 17, 2024 | 12.84 | 12.99 | 12.71 | 12.72 | -0.16 | -1.24% | 174,025 |
| Dec 16, 2024 | 12.84 | 13.02 | 12.76 | 12.88 | 0.04 | 0.31% | 139,700 |