HarborOne Bancorp Inc.
11.72
0.36 (3.17%)
At close: Jan 14, 2025, 3:59 PM
11.73
0.09%
After-hours Jan 14, 2025, 04:00 PM EST

HONE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 11.47 11.75 11.31 11.73 0.37 3.26% 138,262
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
Dec 13, 2024 12.81 13.11 12.55 12.84 -0.01 -0.08% 592,140
Dec 12, 2024 13.05 13.10 12.69 12.85 -0.20 -1.53% 194,520
Dec 11, 2024 13.24 13.25 13.00 13.05 -0.02 -0.15% 223,200
Dec 10, 2024 13.08 13.27 12.91 13.07 0.05 0.38% 136,138
Dec 9, 2024 13.08 13.19 13.00 13.02 -0.05 -0.38% 119,500
Dec 6, 2024 13.09 13.13 12.94 13.07 0.07 0.54% 151,100
Dec 5, 2024 12.97 13.10 12.88 13.00 0.04 0.31% 250,630
Dec 4, 2024 12.79 12.96 12.71 12.96 0.20 1.57% 139,600
Dec 3, 2024 12.90 12.93 12.75 12.76 -0.15 -1.16% 100,100
Dec 2, 2024 12.94 13.09 12.69 12.91 0.03 0.23% 163,933
Nov 29, 2024 13.05 13.09 12.77 12.88 -0.04 -0.31% 101,300
Nov 27, 2024 12.95 13.23 12.88 12.92 0.12 0.94% 338,235
Nov 26, 2024 13.05 13.08 12.66 12.80 -0.28 -2.14% 364,500
Nov 25, 2024 13.10 13.54 12.73 13.08 -0.11 -0.83% 457,100
Nov 22, 2024 13.01 13.20 12.87 13.19 0.23 1.77% 584,400
Nov 21, 2024 13.05 13.16 12.94 12.96 0.00 0.00% 311,926
Nov 20, 2024 12.97 13.07 12.82 12.96 -0.04 -0.31% 95,020
Nov 19, 2024 12.82 13.03 12.82 13.00 0.00 0.00% 82,600
Nov 18, 2024 13.11 13.23 12.95 13.00 -0.11 -0.84% 82,814
Nov 15, 2024 13.15 13.16 12.91 13.11 0.03 0.23% 107,600
Nov 14, 2024 13.21 13.24 12.90 13.08 -0.05 -0.38% 105,500
Nov 13, 2024 13.31 13.50 13.09 13.13 -0.07 -0.53% 152,500
Nov 12, 2024 13.39 13.48 13.18 13.20 -0.21 -1.57% 175,800
Nov 11, 2024 13.24 13.60 13.24 13.41 0.33 2.52% 169,529
Nov 8, 2024 12.93 13.18 12.92 13.08 0.15 1.16% 118,500
Nov 7, 2024 13.36 13.43 12.90 12.93 -0.54 -4.01% 180,839
Nov 6, 2024 12.98 13.61 12.49 13.47 1.54 12.91% 476,134
Nov 5, 2024 11.81 12.01 11.41 11.93 0.13 1.10% 151,917
Nov 4, 2024 11.86 11.92 11.62 11.80 -0.15 -1.26% 122,605
Nov 1, 2024 11.99 12.26 11.59 11.95 0.08 0.67% 666,646
Oct 31, 2024 12.32 12.32 11.87 11.87 -0.40 -3.26% 197,700