HarborOne Bancorp, Inc. - Common Stock (HONE)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.47	9.62	9.29	9.53	199,396	9.53
4/03/2025	10.06	10.26	9.81	9.90	311,949	9.90
4/02/2025	10.32	10.60	10.32	10.58	207,864	10.58
4/01/2025	10.36	10.52	10.23	10.49	224,020	10.49
3/31/2025	10.40	10.53	10.35	10.37	331,223	10.37
3/28/2025	10.79	10.85	10.51	10.53	134,537	10.53
3/27/2025	10.83	10.92	10.69	10.82	168,276	10.82
3/26/2025	10.69	10.82	10.60	10.63	105,541	10.63
3/25/2025	10.79	10.84	10.64	10.65	108,611	10.65
3/24/2025	10.50	10.88	10.50	10.81	110,506	10.81
3/21/2025	10.65	11.09	10.50	10.57	515,714	10.57
3/20/2025	10.73	11.05	10.68	10.75	80,184	10.75
3/19/2025	10.55	10.93	10.51	10.84	81,442	10.84
3/18/2025	10.64	10.77	10.63	10.73	109,404	10.73
3/17/2025	10.68	10.85	10.68	10.72	120,935	10.72
3/14/2025	10.64	10.78	10.51	10.75	101,731	10.75
3/13/2025	10.60	11.23	10.49	10.50	161,193	10.50
3/12/2025	10.60	10.68	10.44	10.61	122,826	10.61
3/11/2025	10.54	10.62	10.42	10.49	150,099	10.49
3/10/2025	10.38	10.88	10.38	10.53	174,731	10.53
3/07/2025	10.97	11.08	10.82	10.88	126,408	10.88
3/06/2025	10.93	11.00	10.82	10.98	179,456	10.98
3/05/2025	11.16	11.30	10.93	11.04	131,886	11.04
3/04/2025	11.39	11.41	11.15	11.16	136,715	11.16
3/03/2025	11.61	11.76	11.49	11.53	167,510	11.53
2/28/2025	11.56	11.64	11.43	11.59	212,957	11.59
2/27/2025	11.46	11.57	11.39	11.50	91,178	11.50
2/26/2025	11.47	11.53	11.34	11.51	117,622	11.51
2/25/2025	11.44	11.81	11.40	11.48	143,662	11.48
2/24/2025	11.52	11.68	11.37	11.38	116,400	11.38
2/21/2025	11.92	11.92	11.45	11.46	141,473	11.46
2/20/2025	11.80	11.86	11.63	11.81	122,012	11.81
2/19/2025	11.92	12.01	11.74	11.86	116,840	11.86
2/18/2025	12.04	12.13	11.96	12.06	121,083	12.06
2/14/2025	12.21	12.30	11.95	12.04	184,410	12.04
2/13/2025	12.08	12.15	11.91	12.15	111,002	12.15
2/12/2025	12.25	12.25	11.96	12.02	140,002	12.02
2/11/2025	12.02	12.48	11.87	12.46	133,178	12.46
2/10/2025	12.21	12.28	11.66	12.17	297,210	12.17
2/07/2025	12.48	12.50	11.90	12.17	220,084	12.17
2/06/2025	12.14	12.57	11.96	12.54	221,951	12.54
2/05/2025	11.73	12.12	11.57	12.11	259,299	12.11
2/04/2025	10.54	11.72	10.36	11.69	614,482	11.69
2/03/2025	10.59	10.73	10.42	10.52	595,444	10.52
1/31/2025	11.60	11.75	10.76	10.87	609,207	10.87
1/30/2025	12.15	12.26	11.58	11.65	507,696	11.65
1/29/2025	11.98	12.15	11.88	12.07	150,931	12.07
1/28/2025	12.24	12.40	11.99	12.03	158,402	12.03
1/27/2025	12.07	12.42	11.98	12.31	155,013	12.31
1/24/2025	11.92	12.12	11.91	12.01	102,385	12.01
1/23/2025	11.79	12.08	11.73	12.00	143,621	12.00
1/22/2025	12.00	12.04	11.88	11.90	124,520	11.90
1/21/2025	12.01	12.19	12.01	12.07	139,804	12.07
1/17/2025	11.98	12.10	11.88	11.92	119,822	11.92
1/16/2025	11.92	12.01	11.79	11.87	136,491	11.87
1/15/2025	12.14	12.29	11.85	11.99	131,571	11.99
1/14/2025	11.47	11.75	11.31	11.73	138,262	11.73
1/13/2025	11.09	11.39	10.98	11.36	102,499	11.36
1/10/2025	11.44	11.44	11.06	11.21	151,603	11.21
1/08/2025	11.62	11.71	11.52	11.65	92,333	11.65