-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-0.75% -
3 MONTH PERFORMANCE
+5.52% -
6 MONTH PERFORMANCE
+22.26% -
YEAR-TO-DATE PERFORMANCE
+10.02% -
1 YEAR PERFORMANCE
+19.71%
HarborOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.01 | $13.16 (1.15%) | $13.20 | $12.87 | 571,661 | $539.36 M |
| 11/21/2024 | $13.05 | $12.96 (-0.69%) | $13.16 | $12.94 | 311,926 | $531.16 M |
| 11/20/2024 | $12.97 | $12.96 (-0.08%) | $13.07 | $12.82 | 95,020 | $531.16 M |
| 11/19/2024 | $12.82 | $13.00 (1.4%) | $13.03 | $12.82 | 82,600 | $532.80 M |
| 11/18/2024 | $13.11 | $13.00 (-0.84%) | $13.23 | $12.95 | 82,814 | $532.80 M |
| 11/15/2024 | $13.15 | $13.11 (-0.3%) | $13.16 | $12.91 | 107,600 | $537.31 M |
| 11/14/2024 | $13.21 | $13.08 (-0.98%) | $13.24 | $12.90 | 105,500 | $536.08 M |
| 11/13/2024 | $13.31 | $13.13 (-1.35%) | $13.50 | $13.09 | 152,500 | $538.13 M |
| 11/12/2024 | $13.39 | $13.20 (-1.42%) | $13.48 | $13.18 | 175,800 | $541.00 M |
| 11/11/2024 | $13.24 | $13.41 (1.28%) | $13.60 | $13.24 | 169,529 | $549.61 M |
| 11/08/2024 | $12.93 | $13.08 (1.16%) | $13.18 | $12.92 | 118,500 | $536.08 M |
| 11/07/2024 | $13.36 | $12.93 (-3.22%) | $13.43 | $12.90 | 180,839 | $529.93 M |
| 11/06/2024 | $12.98 | $13.47 (3.78%) | $13.61 | $12.49 | 476,134 | $552.07 M |
| 11/05/2024 | $11.81 | $11.93 (1.02%) | $12.01 | $11.41 | 151,917 | $488.95 M |
| 11/04/2024 | $11.86 | $11.80 (-0.51%) | $11.92 | $11.62 | 122,605 | $483.62 M |
| 11/01/2024 | $11.99 | $11.95 (-0.33%) | $12.26 | $11.59 | 666,646 | $489.77 M |
| 10/31/2024 | $12.32 | $11.87 (-3.65%) | $12.32 | $11.87 | 197,700 | $486.49 M |
| 10/30/2024 | $12.12 | $12.27 (1.24%) | $12.56 | $12.12 | 174,700 | $502.88 M |
| 10/29/2024 | $11.95 | $12.18 (1.92%) | $12.61 | $11.95 | 201,000 | $499.20 M |
| 10/28/2024 | $11.70 | $12.06 (3.08%) | $12.09 | $11.64 | 186,023 | $494.28 M |
| 10/25/2024 | $11.44 | $11.54 (0.87%) | $11.62 | $11.34 | 370,619 | $472.97 M |
| 10/24/2024 | $12.58 | $11.50 (-8.59%) | $13.27 | $11.08 | 381,600 | $471.33 M |
| 10/23/2024 | $13.17 | $13.31 (1.06%) | $13.36 | $13.17 | 112,900 | $545.51 M |
| 10/22/2024 | $12.98 | $13.28 (2.31%) | $13.32 | $12.98 | 117,219 | $544.28 M |
| 10/21/2024 | $13.40 | $13.09 (-2.31%) | $13.48 | $13.02 | 148,600 | $540.54 M |
| 10/18/2024 | $13.55 | $13.40 (-1.11%) | $13.73 | $13.37 | 175,901 | $553.34 M |
| 10/17/2024 | $13.42 | $13.49 (0.52%) | $13.57 | $13.29 | 192,700 | $557.05 M |
| 10/16/2024 | $13.56 | $13.40 (-1.18%) | $13.68 | $13.37 | 240,534 | $553.34 M |
| 10/15/2024 | $13.21 | $13.38 (1.29%) | $13.64 | $13.07 | 188,612 | $552.51 M |
| 10/14/2024 | $13.18 | $13.16 (-0.15%) | $13.20 | $12.71 | 87,800 | $543.43 M |
| 10/11/2024 | $12.65 | $13.15 (3.95%) | $13.21 | $12.65 | 156,800 | $543.01 M |
| 10/10/2024 | $12.35 | $12.66 (2.51%) | $12.67 | $12.32 | 142,200 | $522.78 M |
| 10/09/2024 | $12.32 | $12.47 (1.22%) | $12.59 | $12.25 | 190,000 | $514.93 M |
| 10/08/2024 | $12.45 | $12.32 (-1.04%) | $12.51 | $12.26 | 115,300 | $508.74 M |
| 10/07/2024 | $12.34 | $12.45 (0.89%) | $12.46 | $12.20 | 225,700 | $514.11 M |
| 10/04/2024 | $12.48 | $12.39 (-0.72%) | $12.65 | $12.33 | 186,100 | $511.63 M |
| 10/03/2024 | $12.18 | $12.25 (0.57%) | $12.25 | $12.02 | 82,600 | $505.85 M |
| 10/02/2024 | $12.35 | $12.18 (-1.38%) | $12.56 | $12.17 | 87,746 | $502.96 M |
| 10/01/2024 | $12.91 | $12.45 (-3.56%) | $12.91 | $12.36 | 124,800 | $514.11 M |
| 09/30/2024 | $12.37 | $12.98 (4.93%) | $13.00 | $12.37 | 243,500 | $535.99 M |
| 09/27/2024 | $12.53 | $12.37 (-1.28%) | $12.55 | $12.33 | 135,228 | $510.80 M |
| 09/26/2024 | $12.68 | $12.37 (-2.44%) | $12.68 | $12.36 | 175,200 | $510.80 M |
| 09/25/2024 | $12.70 | $12.52 (-1.42%) | $12.70 | $12.51 | 93,231 | $517.00 M |
| 09/24/2024 | $12.89 | $12.69 (-1.55%) | $12.89 | $12.67 | 102,738 | $524.02 M |
| 09/23/2024 | $13.09 | $12.85 (-1.83%) | $13.19 | $12.83 | 123,600 | $530.63 M |
| 09/20/2024 | $13.30 | $12.98 (-2.41%) | $13.41 | $12.96 | 707,400 | $535.99 M |
| 09/19/2024 | $13.35 | $13.41 (0.45%) | $13.44 | $13.06 | 202,805 | $553.75 M |
| 09/18/2024 | $12.98 | $13.07 (0.69%) | $13.39 | $12.84 | 207,900 | $539.71 M |
| 09/17/2024 | $12.90 | $12.92 (0.16%) | $13.23 | $12.80 | 149,240 | $533.52 M |
| 09/16/2024 | $12.79 | $12.82 (0.23%) | $12.88 | $12.63 | 99,715 | $529.39 M |
| 09/13/2024 | $12.65 | $12.73 (0.63%) | $12.75 | $12.59 | 98,114 | $525.67 M |
| 09/12/2024 | $12.48 | $12.47 (-0.08%) | $12.50 | $12.28 | 88,638 | $514.93 M |
| 09/11/2024 | $12.46 | $12.39 (-0.56%) | $12.46 | $12.12 | 97,447 | $511.63 M |
| 09/10/2024 | $12.55 | $12.58 (0.24%) | $12.61 | $12.28 | 111,700 | $519.48 M |
| 09/09/2024 | $12.36 | $12.53 (1.38%) | $12.64 | $12.20 | 114,920 | $517.41 M |
| 09/06/2024 | $12.72 | $12.33 (-3.07%) | $12.76 | $12.31 | 172,300 | $509.15 M |
| 09/05/2024 | $12.73 | $12.66 (-0.55%) | $12.79 | $12.58 | 91,200 | $522.78 M |
| 09/04/2024 | $12.88 | $12.70 (-1.4%) | $12.93 | $12.68 | 97,842 | $524.43 M |
| 09/03/2024 | $13.11 | $12.88 (-1.75%) | $13.31 | $12.84 | 130,500 | $531.86 M |
| 08/30/2024 | $13.11 | $13.20 (0.69%) | $13.20 | $12.95 | 73,900 | $545.08 M |
| 08/29/2024 | $13.21 | $13.09 (-0.91%) | $13.21 | $13.02 | 87,941 | $540.54 M |
| 08/28/2024 | $12.91 | $13.06 (1.16%) | $13.19 | $12.79 | 121,900 | $539.30 M |
| 08/27/2024 | $13.05 | $12.94 (-0.84%) | $13.09 | $12.89 | 74,900 | $534.34 M |
| 08/26/2024 | $13.23 | $13.13 (-0.76%) | $13.24 | $13.07 | 129,100 | $542.19 M |
| 08/23/2024 | $12.56 | $13.13 (4.54%) | $13.42 | $12.53 | 165,110 | $542.19 M |
| 08/22/2024 | $12.52 | $12.49 (-0.24%) | $12.65 | $12.46 | 83,900 | $515.76 M |