HarborOne Bancorp Inc. (HONE)
NASDAQ: HONE
· Real-Time Price · USD
14.06
-0.07 (-0.50%)
At close: Oct 15, 2025, 3:59 PM
14.06
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
HONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.45 | 14.16 | 13.45 | 14.13 | 14.13 | 3.37% | 426,702 |
| Oct 13, 2025 | 13.61 | 13.73 | 13.46 | 13.67 | 13.67 | 1.71% | 409,400 |
| Oct 10, 2025 | 13.93 | 14.22 | 13.43 | 13.44 | 13.44 | -3.10% | 722,183 |
| Oct 9, 2025 | 13.89 | 13.97 | 13.78 | 13.87 | 13.87 | -0.50% | 545,815 |
| Oct 8, 2025 | 14.06 | 14.06 | 13.85 | 13.94 | 13.94 | -0.07% | 392,624 |
| Oct 7, 2025 | 13.91 | 14.18 | 13.91 | 13.95 | 13.95 | 0.36% | 623,143 |
| Oct 6, 2025 | 13.64 | 14.21 | 13.62 | 13.90 | 13.90 | 1.98% | 1,379,700 |
| Oct 3, 2025 | 13.74 | 13.81 | 13.62 | 13.63 | 13.63 | -0.07% | 763,500 |
| Oct 2, 2025 | 13.61 | 13.81 | 13.56 | 13.64 | 13.64 | -0.22% | 642,900 |
| Oct 1, 2025 | 13.48 | 13.72 | 13.46 | 13.67 | 13.67 | 0.51% | 463,400 |
| Sep 30, 2025 | 13.62 | 13.67 | 13.43 | 13.60 | 13.60 | 0.07% | 720,147 |
| Sep 29, 2025 | 13.84 | 13.84 | 13.50 | 13.59 | 13.59 | -1.16% | 600,400 |
| Sep 26, 2025 | 13.66 | 13.76 | 13.53 | 13.75 | 13.75 | 0.88% | 318,301 |
| Sep 25, 2025 | 13.41 | 13.66 | 13.32 | 13.63 | 13.63 | 1.72% | 1,037,429 |
| Sep 24, 2025 | 13.48 | 13.58 | 13.31 | 13.40 | 13.40 | -0.15% | 188,000 |
| 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 |
Page 1 of 117