5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+12.64%
3 MONTH PERFORMANCE
+4.52%
6 MONTH PERFORMANCE
+19.98%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+4.28%
HarborOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/13/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/12/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/11/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/10/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/07/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/06/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/05/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/04/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 11/03/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 0 | $485.62 M |
| 10/31/2025 | $12.32 | $12.10 (-1.79%) | $12.38 | $12.07 | 583.03 K | $485.62 M |
| 10/30/2025 | $12.17 | $12.32 (1.23%) | $12.55 | $12.11 | 326.80 K | $494.45 M |
| 10/29/2025 | $12.59 | $12.29 (-2.38%) | $12.65 | $12.14 | 716.24 K | $493.25 M |
| 10/28/2025 | $13.01 | $12.72 (-2.23%) | $13.04 | $12.58 | 566.20 K | $510.50 M |
| 10/27/2025 | $13.31 | $13.04 (-2.03%) | $13.39 | $13.02 | 549.02 K | $523.35 M |
| 10/24/2025 | $13.75 | $13.31 (-3.2%) | $13.75 | $13.12 | 662.20 K | $534.18 M |
| 10/23/2025 | $13.88 | $13.82 (-0.43%) | $13.94 | $13.73 | 436.12 K | $554.65 M |
| 10/22/2025 | $13.96 | $13.83 (-0.93%) | $14.06 | $13.77 | 478.40 K | $555.05 M |
| 10/21/2025 | $13.92 | $13.94 (0.14%) | $13.99 | $13.73 | 439.30 K | $559.47 M |
| 10/20/2025 | $13.66 | $13.96 (2.2%) | $14.03 | $13.58 | 462.62 K | $560.27 M |
| 10/17/2025 | $13.09 | $13.48 (2.98%) | $13.58 | $13.04 | 1.09 M | $541.01 M |
| 10/16/2025 | $13.95 | $12.87 (-7.74%) | $14.03 | $12.78 | 780.24 K | $516.52 M |
| 10/15/2025 | $14.29 | $14.06 (-1.61%) | $14.29 | $13.92 | 436.84 K | $564.28 M |
| 10/14/2025 | $13.45 | $14.13 (5.06%) | $14.16 | $13.45 | 426.70 K | $567.09 M |
| 10/13/2025 | $13.61 | $13.67 (0.44%) | $13.73 | $13.46 | 409.40 K | $548.63 M |
| 10/10/2025 | $13.93 | $13.44 (-3.52%) | $14.22 | $13.43 | 722.18 K | $539.40 M |
| 10/09/2025 | $13.89 | $13.87 (-0.14%) | $13.97 | $13.78 | 545.82 K | $556.66 M |
| 10/08/2025 | $14.06 | $13.94 (-0.85%) | $14.06 | $13.85 | 392.62 K | $559.47 M |
| 10/07/2025 | $13.91 | $13.95 (0.29%) | $14.18 | $13.91 | 623.14 K | $559.87 M |
| 10/06/2025 | $13.64 | $13.90 (1.91%) | $14.21 | $13.62 | 1.38 M | $557.86 M |
| 10/03/2025 | $13.74 | $13.63 (-0.8%) | $13.81 | $13.62 | 763.50 K | $547.03 M |
| 10/02/2025 | $13.61 | $13.64 (0.22%) | $13.81 | $13.56 | 642.90 K | $547.43 M |
| 10/01/2025 | $13.48 | $13.67 (1.41%) | $13.72 | $13.46 | 463.40 K | $548.63 M |
| 09/30/2025 | $13.62 | $13.60 (-0.15%) | $13.67 | $13.43 | 720.15 K | $545.82 M |
| 09/29/2025 | $13.84 | $13.59 (-1.81%) | $13.84 | $13.50 | 600.40 K | $545.42 M |
| 09/26/2025 | $13.66 | $13.75 (0.66%) | $13.76 | $13.53 | 318.30 K | $551.84 M |
| 09/25/2025 | $13.41 | $13.63 (1.64%) | $13.66 | $13.32 | 1.04 M | $547.03 M |
| 09/24/2025 | $13.48 | $13.40 (-0.59%) | $13.58 | $13.31 | 188.00 K | $537.80 M |
| 09/23/2025 | $13.45 | $13.42 (-0.22%) | $13.71 | $13.32 | 241.60 K | $538.60 M |
| 09/22/2025 | $13.36 | $13.49 (0.97%) | $13.52 | $13.35 | 263.20 K | $541.41 M |
| 09/19/2025 | $13.55 | $13.41 (-1.03%) | $13.59 | $13.30 | 600.24 K | $538.20 M |
| 09/18/2025 | $13.29 | $13.55 (1.96%) | $13.57 | $13.15 | 342.35 K | $543.82 M |
| 09/17/2025 | $13.12 | $13.20 (0.61%) | $13.45 | $13.05 | 365.20 K | $529.77 M |
| 09/16/2025 | $12.96 | $13.04 (0.62%) | $13.05 | $12.80 | 183.91 K | $523.35 M |
| 09/15/2025 | $13.05 | $12.99 (-0.46%) | $13.10 | $12.91 | 249.20 K | $521.34 M |
| 09/12/2025 | $13.06 | $13.05 (-0.08%) | $13.10 | $12.92 | 134.00 K | $523.75 M |
| 09/11/2025 | $12.75 | $13.07 (2.51%) | $13.10 | $12.69 | 222.70 K | $524.55 M |
| 09/10/2025 | $12.87 | $12.77 (-0.78%) | $12.93 | $12.74 | 113.60 K | $512.51 M |
| 09/09/2025 | $12.99 | $12.86 (-1%) | $13.06 | $12.84 | 174.00 K | $516.12 M |
| 09/08/2025 | $13.02 | $13.04 (0.15%) | $13.07 | $12.84 | 144.30 K | $523.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
