Free Trial

HarborOne Bancorp (HONE) Stock Chart & Stock Price History

HarborOne Bancorp logo
$11.24 -0.06 (-0.55%)
As of 11:19 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

HarborOne Bancorp Stock Price Performance

The HarborOne Bancorp (HONE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.32%, with a year-to-date return of -5.00%. In the past month, the stock has increased 12.94%, reflecting recent market activity.

As of the latest close, HarborOne Bancorp traded at $11.30 with a market cap of $486.93 million and volume of 201,654 shares. Five years ago, the stock traded at $8.00, representing a 40.48% increase over that period. At the time, it had a market cap of $467.36 million and a volume of 82,700 shares.

Receive HONE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HarborOne Bancorp and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.95%
1 Month
Performance
+12.94%
3 Month
Performance
-1.94%
Year-To-Date
Performance
-5.00%
1 Year
Performance
+6.32%
5 Year
Performance
+40.48%

HONE Stock Chart for Friday, May, 23, 2025

HarborOne Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$11.32$11.30
-0.18%
$11.40$11.24201,654 shs$486.93 million
05/21/2025$11.69$11.32
-3.17%
$11.60$11.29371,288 shs$487.79 million
05/20/2025$11.71$11.69
-0.17%
$11.77$11.65406,813 shs$503.73 million
05/19/2025$11.70$11.71
+0.09%
$11.73$11.57247,718 shs$504.60 million
05/16/2025$11.74$11.70
-0.34%
$11.76$11.64331,357 shs$504.17 million
05/15/2025$11.74$11.74$11.81$11.66162,492 shs$505.89 million
05/14/2025$11.79$11.74
-0.42%
$11.83$11.71546,168 shs$505.89 million
05/13/2025$11.74$11.79
+0.43%
$11.88$11.41298,337 shs$508.04 million
05/12/2025$11.52$11.74
+1.91%
$12.03$11.74420,742 shs$505.89 million
05/09/2025$11.54$11.52
-0.17%
$11.56$11.45315,924 shs$512.19 million
05/08/2025$11.38$11.54
+1.39%
$11.61$11.39346,974 shs$513.08 million
05/07/2025$11.41$11.38
-0.25%
$11.54$11.30351,326 shs$506.06 million
05/06/2025$11.52$11.41
-0.95%
$11.51$10.93444,674 shs$507.30 million
05/05/2025$11.52$11.52$11.68$11.41381,234 shs$512.19 million
05/02/2025$11.29$11.52
+2.04%
$11.58$11.34823,017 shs$512.19 million
05/01/2025$11.32$11.29
-0.27%
$11.43$11.18602,860 shs$501.97 million
04/30/2025$11.40$11.32
-0.70%
$11.37$11.07630,425 shs$503.30 million
04/29/2025$11.31$11.40
+0.80%
$11.44$11.17454,650 shs$506.86 million
04/28/2025$11.30$11.31
+0.09%
$11.36$11.17817,984 shs$502.85 million
04/25/2025$10.06$11.30
+12.33%
$11.74$11.122.55 million shs$502.41 million
04/24/2025$9.95$10.06
+1.11%
$10.30$9.88204,384 shs$447.28 million
04/23/2025$9.71$9.95
+2.47%
$10.10$9.87243,236 shs$442.39 million
04/22/2025$9.26$9.71
+4.86%
$9.80$9.29248,223 shs$431.72 million

This page (NASDAQ:HONE) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners