-
5 DAY PERFORMANCE
-4.55% -
1 MONTH PERFORMANCE
-2.13% -
3 MONTH PERFORMANCE
+15.90% -
6 MONTH PERFORMANCE
+26.95% -
YEAR-TO-DATE PERFORMANCE
+3.42% -
1 YEAR PERFORMANCE
+27.34%
HarborOne Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.48 | $12.39 (-0.72%) | $12.65 | $12.34 | 111,871 | $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 |
| 08/21/2024 | $12.51 | $12.53 (0.16%) | $12.53 | $12.39 | 54,028 | $517.41 M |
| 08/20/2024 | $12.63 | $12.44 (-1.5%) | $12.63 | $12.41 | 79,043 | $513.69 M |
| 08/19/2024 | $12.60 | $12.64 (0.32%) | $12.68 | $12.46 | 99,500 | $521.95 M |
| 08/16/2024 | $12.18 | $12.59 (3.37%) | $12.64 | $12.18 | 100,422 | $519.89 M |
| 08/15/2024 | $12.23 | $12.18 (-0.41%) | $12.38 | $12.16 | 112,300 | $502.96 M |
| 08/14/2024 | $12.24 | $11.93 (-2.53%) | $12.24 | $11.86 | 86,300 | $492.63 M |
| 08/13/2024 | $12.07 | $12.17 (0.83%) | $12.17 | $11.77 | 93,300 | $502.55 M |
| 08/12/2024 | $12.24 | $11.93 (-2.53%) | $12.42 | $11.88 | 101,429 | $492.63 M |
| 08/09/2024 | $12.01 | $12.17 (1.33%) | $12.17 | $11.94 | 109,800 | $502.55 M |
| 08/08/2024 | $12.03 | $12.03 (0%) | $12.15 | $11.87 | 88,728 | $496.76 M |
| 08/07/2024 | $12.04 | $11.87 (-1.41%) | $12.15 | $11.84 | 141,434 | $490.16 M |
| 08/06/2024 | $11.90 | $11.88 (-0.17%) | $12.03 | $11.82 | 139,200 | $490.57 M |
| 08/05/2024 | $11.93 | $11.92 (-0.08%) | $12.14 | $11.63 | 171,500 | $492.22 M |
| 08/02/2024 | $12.36 | $12.45 (0.73%) | $12.61 | $12.30 | 155,800 | $514.11 M |
| 08/01/2024 | $13.38 | $12.86 (-3.89%) | $13.47 | $12.72 | 131,700 | $531.04 M |
| 07/31/2024 | $13.41 | $13.35 (-0.45%) | $13.65 | $13.23 | 191,600 | $551.27 M |
| 07/30/2024 | $13.48 | $13.40 (-0.59%) | $13.54 | $13.36 | 142,400 | $553.34 M |
| 07/29/2024 | $13.57 | $13.40 (-1.25%) | $13.57 | $13.30 | 140,000 | $553.34 M |
| 07/26/2024 | $13.88 | $13.58 (-2.16%) | $14.00 | $13.46 | 181,541 | $560.77 M |
| 07/25/2024 | $13.50 | $13.57 (0.52%) | $13.75 | $13.34 | 201,900 | $560.36 M |
| 07/24/2024 | $13.36 | $13.18 (-1.35%) | $13.62 | $13.14 | 178,900 | $544.25 M |
| 07/23/2024 | $12.91 | $13.37 (3.56%) | $13.50 | $12.76 | 166,500 | $552.10 M |
| 07/22/2024 | $12.58 | $13.03 (3.58%) | $13.10 | $12.45 | 122,300 | $546.12 M |
| 07/19/2024 | $12.64 | $12.60 (-0.32%) | $12.83 | $12.53 | 175,537 | $528.10 M |
| 07/18/2024 | $12.81 | $12.61 (-1.56%) | $13.05 | $12.55 | 165,554 | $528.52 M |
| 07/17/2024 | $12.66 | $12.95 (2.29%) | $13.04 | $12.66 | 171,809 | $542.77 M |
| 07/16/2024 | $12.06 | $12.79 (6.05%) | $12.80 | $12.06 | 194,058 | $536.06 M |
| 07/15/2024 | $11.73 | $12.06 (2.81%) | $12.20 | $11.73 | 185,736 | $505.46 M |
| 07/12/2024 | $11.69 | $11.67 (-0.17%) | $11.83 | $11.48 | 129,651 | $489.12 M |
| 07/11/2024 | $11.21 | $11.58 (3.3%) | $11.59 | $11.20 | 212,359 | $485.35 M |
| 07/10/2024 | $10.79 | $10.99 (1.85%) | $11.00 | $10.71 | 79,557 | $460.62 M |
| 07/09/2024 | $10.71 | $10.84 (1.21%) | $10.84 | $10.68 | 54,870 | $454.33 M |
| 07/08/2024 | $10.80 | $10.74 (-0.56%) | $10.88 | $10.67 | 84,329 | $450.14 M |
| 07/05/2024 | $10.84 | $10.69 (-1.38%) | $10.88 | $10.68 | 74,931 | $448.04 M |