HarborOne Bancorp, Inc. - Common Stock (HONE)

Historical Prices For HarborOne Bancorp, Inc. - Common Stock (HONE)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	12.16	12.29	12.09	12.10	130,312	12.10
8/18/2025	12.00	12.16	12.00	12.14	109,477	12.14
8/15/2025	12.25	12.25	12.03	12.03	176,978	12.03
8/14/2025	12.16	12.23	12.08	12.19	182,152	12.19
8/13/2025	12.21	12.34	12.15	12.33	238,614	12.33
8/12/2025	11.85	12.16	11.84	12.15	199,256	12.15
8/11/2025	11.77	11.89	11.67	11.75	134,314	11.75
8/08/2025	11.75	11.77	11.62	11.75	95,911	11.75
8/07/2025	11.75	11.75	11.56	11.63	198,598	11.63
8/06/2025	11.89	11.96	11.66	11.68	125,478	11.68
8/05/2025	11.75	11.79	11.56	11.77	229,206	11.77
8/04/2025	11.66	11.84	11.61	11.72	202,755	11.72
8/01/2025	11.80	12.04	11.52	11.61	338,367	11.61
7/31/2025	11.84	11.95	11.76	11.83	302,941	11.83
7/30/2025	12.09	12.17	11.91	11.96	303,615	11.96
7/29/2025	12.32	12.32	12.02	12.03	194,198	12.03
7/28/2025	12.21	12.26	12.09	12.25	148,962	12.25
7/25/2025	12.35	12.42	12.12	12.18	262,800	12.18
7/24/2025	12.27	12.27	11.96	12.01	221,701	12.01
7/23/2025	12.33	12.33	12.18	12.29	212,619	12.29
7/22/2025	12.24	12.32	12.19	12.25	373,379	12.25
7/21/2025	12.18	12.36	12.18	12.26	325,739	12.26
7/18/2025	12.25	12.25	12.02	12.16	182,267	12.16
7/17/2025	11.93	12.20	11.88	12.18	298,118	12.18
7/16/2025	11.97	12.02	11.79	11.97	304,334	11.97
7/15/2025	12.24	12.29	11.91	11.91	324,647	11.91
7/14/2025	12.08	12.29	11.61	12.28	220,160	12.28
7/11/2025	12.11	12.19	12.07	12.10	285,163	12.10
7/10/2025	12.10	12.25	12.10	12.20	203,690	12.20
7/09/2025	12.22	12.29	12.09	12.17	237,198	12.17
7/08/2025	12.17	12.33	12.14	12.22	238,350	12.13
7/07/2025	12.25	12.34	12.08	12.11	186,427	12.02
7/03/2025	12.23	12.35	12.01	12.29	229,503	12.20
7/02/2025	12.04	12.18	11.96	12.15	274,552	12.06
7/01/2025	11.62	12.12	11.62	11.98	334,937	11.89
6/30/2025	11.70	11.73	11.45	11.68	237,003	11.59
6/27/2025	11.65	11.67	11.54	11.60	397,152	11.51
6/26/2025	11.55	11.64	10.57	11.63	286,810	11.54
6/25/2025	11.44	11.45	11.32	11.38	265,871	11.30
6/24/2025	11.36	11.53	11.20	11.44	255,368	11.36
6/23/2025	11.05	11.34	11.04	11.34	215,962	11.26
6/20/2025	11.32	11.32	11.05	11.09	592,389	11.01
6/18/2025	10.94	11.18	10.88	11.08	264,327	11.00
6/17/2025	11.10	11.19	10.97	10.97	269,852	10.89
6/16/2025	11.35	11.36	11.17	11.20	284,155	11.12
6/13/2025	11.35	11.54	11.21	11.22	193,700	11.14
6/12/2025	11.53	11.54	11.41	11.52	240,863	11.44
6/11/2025	11.72	11.72	11.54	11.56	340,765	11.47
6/10/2025	11.53	11.71	11.35	11.67	356,139	11.58
6/09/2025	11.58	11.58	11.43	11.47	330,038	11.39
6/06/2025	11.33	11.38	11.25	11.36	345,853	11.28
6/05/2025	11.21	11.24	11.12	11.15	435,068	11.07
6/04/2025	11.41	11.44	11.19	11.21	728,913	11.13
6/03/2025	11.16	11.40	11.16	11.39	536,269	11.31
6/02/2025	11.30	11.37	11.22	11.22	496,730	11.14
5/30/2025	11.36	11.42	11.21	11.38	1,123,237	11.30
5/29/2025	11.36	11.43	11.28	11.40	397,085	11.32
5/28/2025	11.43	11.46	11.30	11.33	235,764	11.25
5/27/2025	11.38	11.47	11.28	11.45	268,037	11.37
5/23/2025	11.18	11.30	11.06	11.25	264,112	11.17
5/22/2025	11.29	11.39	11.24	11.30	201,655	11.22
5/21/2025	11.58	11.60	11.29	11.32	371,288	11.24
5/20/2025	11.73	11.77	11.64	11.69	406,813	11.60