5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+16.36%
3 MONTH PERFORMANCE
+9.51%
6 MONTH PERFORMANCE
-3.60%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+8.68%
HarborOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.36 | $11.52 (1.41%) | $11.58 | $11.34 | 823.02 K | $464.77 M |
| 05/01/2025 | $11.33 | $11.29 (-0.35%) | $11.43 | $11.18 | 602.90 K | $455.49 M |
| 04/30/2025 | $11.10 | $11.32 (1.98%) | $11.37 | $11.07 | 630.43 K | $456.70 M |
| 04/29/2025 | $11.31 | $11.40 (0.8%) | $11.44 | $11.17 | 454.70 K | $459.93 M |
| 04/28/2025 | $11.25 | $11.31 (0.53%) | $11.36 | $11.17 | 818.00 K | $456.30 M |
| 04/25/2025 | $11.48 | $11.30 (-1.57%) | $11.74 | $11.12 | 2.55 M | $465.80 M |
| 04/24/2025 | $10.28 | $10.06 (-2.14%) | $10.30 | $9.88 | 205.90 K | $414.68 M |
| 04/23/2025 | $9.93 | $9.95 (0.2%) | $10.10 | $9.87 | 243.24 K | $410.15 M |
| 04/22/2025 | $9.39 | $9.71 (3.41%) | $9.80 | $9.29 | 248.22 K | $400.25 M |
| 04/21/2025 | $9.30 | $9.26 (-0.43%) | $9.44 | $9.19 | 241.92 K | $381.71 M |
| 04/17/2025 | $9.30 | $9.38 (0.86%) | $9.46 | $9.30 | 234.00 K | $386.65 M |
| 04/16/2025 | $9.33 | $9.31 (-0.21%) | $9.50 | $9.26 | 351.53 K | $383.77 M |
| 04/15/2025 | $9.48 | $9.36 (-1.27%) | $9.48 | $9.23 | 171.35 K | $385.83 M |
| 04/14/2025 | $9.21 | $9.23 (0.22%) | $9.29 | $9.05 | 234.01 K | $380.47 M |
| 04/11/2025 | $9.11 | $9.06 (-0.55%) | $9.23 | $8.89 | 201.04 K | $373.46 M |
| 04/10/2025 | $9.42 | $9.16 (-2.76%) | $9.54 | $9.02 | 290.80 K | $377.58 M |
| 04/09/2025 | $9.17 | $9.63 (5.02%) | $9.94 | $9.04 | 258.50 K | $396.96 M |
| 04/08/2025 | $9.81 | $9.32 (-4.99%) | $10.00 | $9.19 | 273.90 K | $384.18 M |
| 04/07/2025 | $9.24 | $9.51 (2.92%) | $10.02 | $9.13 | 330.40 K | $392.01 M |
| 04/04/2025 | $9.47 | $9.55 (0.84%) | $9.64 | $9.29 | 352.10 K | $393.66 M |
| 04/03/2025 | $10.06 | $9.90 (-1.59%) | $10.26 | $9.81 | 311.95 K | $408.09 M |
| 04/02/2025 | $10.32 | $10.58 (2.52%) | $10.60 | $10.32 | 207.90 K | $436.12 M |
| 04/01/2025 | $10.36 | $10.49 (1.25%) | $10.52 | $10.23 | 224.02 K | $432.41 M |
| 03/31/2025 | $10.40 | $10.37 (-0.29%) | $10.53 | $10.35 | 331.22 K | $427.46 M |
| 03/28/2025 | $10.79 | $10.53 (-2.41%) | $10.85 | $10.51 | 134.54 K | $434.06 M |
| 03/27/2025 | $10.83 | $10.82 (-0.09%) | $10.92 | $10.69 | 168.30 K | $446.01 M |
| 03/26/2025 | $10.69 | $10.63 (-0.56%) | $10.82 | $10.60 | 105.54 K | $438.18 M |
| 03/25/2025 | $10.79 | $10.65 (-1.3%) | $10.84 | $10.64 | 108.61 K | $439.00 M |
| 03/24/2025 | $10.50 | $10.81 (2.95%) | $10.88 | $10.50 | 110.51 K | $445.60 M |
| 03/21/2025 | $10.65 | $10.57 (-0.75%) | $11.09 | $10.50 | 515.71 K | $435.70 M |
| 03/20/2025 | $10.73 | $10.75 (0.19%) | $11.05 | $10.68 | 80.20 K | $443.12 M |
| 03/19/2025 | $10.55 | $10.84 (2.75%) | $10.93 | $10.51 | 81.44 K | $446.83 M |
| 03/18/2025 | $10.64 | $10.73 (0.85%) | $10.77 | $10.63 | 109.40 K | $442.30 M |
| 03/17/2025 | $10.68 | $10.72 (0.37%) | $10.85 | $10.68 | 120.94 K | $441.89 M |
| 03/14/2025 | $10.64 | $10.75 (1.03%) | $10.78 | $10.51 | 101.73 K | $443.12 M |
| 03/13/2025 | $10.60 | $10.50 (-0.94%) | $11.23 | $10.49 | 161.20 K | $432.82 M |
| 03/12/2025 | $10.60 | $10.61 (0.09%) | $10.68 | $10.44 | 122.83 K | $437.35 M |
| 03/11/2025 | $10.54 | $10.49 (-0.47%) | $10.62 | $10.42 | 150.10 K | $432.41 M |
| 03/10/2025 | $10.38 | $10.53 (1.45%) | $10.88 | $10.38 | 174.73 K | $434.06 M |
| 03/07/2025 | $10.97 | $10.88 (-0.82%) | $11.08 | $10.83 | 126.41 K | $448.48 M |
| 03/06/2025 | $10.93 | $10.98 (0.46%) | $11.00 | $10.83 | 179.50 K | $450.01 M |
| 03/05/2025 | $11.16 | $11.04 (-1.08%) | $11.30 | $10.93 | 131.90 K | $455.08 M |
| 03/04/2025 | $11.39 | $11.16 (-2.02%) | $11.41 | $11.15 | 136.72 K | $460.03 M |
| 03/03/2025 | $11.61 | $11.53 (-0.69%) | $11.76 | $11.49 | 167.51 K | $475.28 M |
| 02/28/2025 | $11.56 | $11.59 (0.26%) | $11.64 | $11.43 | 213.00 K | $475.01 M |
| 02/27/2025 | $11.46 | $11.50 (0.35%) | $11.57 | $11.40 | 91.20 K | $471.33 M |
| 02/26/2025 | $11.47 | $11.51 (0.35%) | $11.53 | $11.34 | 117.62 K | $471.74 M |
| 02/25/2025 | $11.44 | $11.48 (0.35%) | $11.81 | $11.41 | 143.70 K | $470.51 M |
| 02/24/2025 | $11.52 | $11.38 (-1.22%) | $11.68 | $11.37 | 116.40 K | $466.41 M |
| 02/21/2025 | $11.92 | $11.46 (-3.86%) | $11.92 | $11.45 | 141.47 K | $469.69 M |
| 02/20/2025 | $11.80 | $11.81 (0.08%) | $11.86 | $11.63 | 122.01 K | $484.03 M |
| 02/19/2025 | $11.92 | $11.86 (-0.5%) | $12.01 | $11.75 | 116.84 K | $486.08 M |
| 02/18/2025 | $12.04 | $12.06 (0.17%) | $12.13 | $11.96 | 121.10 K | $494.28 M |
| 02/14/2025 | $12.21 | $12.04 (-1.39%) | $12.30 | $11.95 | 184.41 K | $493.46 M |
| 02/13/2025 | $12.08 | $12.15 (0.58%) | $12.15 | $11.91 | 111.00 K | $497.97 M |
| 02/12/2025 | $12.25 | $12.02 (-1.88%) | $12.25 | $11.96 | 140.00 K | $492.64 M |
| 02/11/2025 | $12.02 | $12.46 (3.66%) | $12.48 | $11.87 | 133.20 K | $510.67 M |
| 02/10/2025 | $12.21 | $12.17 (-0.33%) | $12.28 | $11.66 | 297.21 K | $498.79 M |
| 02/07/2025 | $12.48 | $12.17 (-2.48%) | $12.50 | $11.90 | 220.10 K | $498.79 M |
| 02/06/2025 | $12.14 | $12.54 (3.29%) | $12.58 | $11.96 | 222.00 K | $513.95 M |
| 02/05/2025 | $11.73 | $12.11 (3.24%) | $12.12 | $11.57 | 259.30 K | $496.33 M |
| 02/04/2025 | $10.54 | $11.69 (10.91%) | $11.72 | $10.36 | 614.50 K | $479.11 M |
| 02/03/2025 | $10.59 | $10.52 (-0.66%) | $10.73 | $10.42 | 595.44 K | $431.16 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.
