HarborOne Bancorp (HONE) Stock Chart & Stock Price History $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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for HarborOne Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 HONE Chart by TradingView HarborOne Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$11.32$11.30-0.18%$11.40$11.24201,654 shs$486.93 million05/21/2025$11.69$11.32-3.17%$11.60$11.29371,288 shs$487.79 million05/20/2025$11.71$11.69-0.17%$11.77$11.65406,813 shs$503.73 million05/19/2025$11.70$11.71+0.09%$11.73$11.57247,718 shs$504.60 million05/16/2025$11.74$11.70-0.34%$11.76$11.64331,357 shs$504.17 million05/15/2025$11.74$11.74$11.81$11.66162,492 shs$505.89 million05/14/2025$11.79$11.74-0.42%$11.83$11.71546,168 shs$505.89 million05/13/2025$11.74$11.79+0.43%$11.88$11.41298,337 shs$508.04 million05/12/2025$11.52$11.74+1.91%$12.03$11.74420,742 shs$505.89 million05/09/2025$11.54$11.52-0.17%$11.56$11.45315,924 shs$512.19 million Get the Latest News and Ratings for HONE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HarborOne Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$11.38$11.54+1.39%$11.61$11.39346,974 shs$513.08 million05/07/2025$11.41$11.38-0.25%$11.54$11.30351,326 shs$506.06 million05/06/2025$11.52$11.41-0.95%$11.51$10.93444,674 shs$507.30 million05/05/2025$11.52$11.52$11.68$11.41381,234 shs$512.19 million05/02/2025$11.29$11.52+2.04%$11.58$11.34823,017 shs$512.19 million05/01/2025$11.32$11.29-0.27%$11.43$11.18602,860 shs$501.97 million04/30/2025$11.40$11.32-0.70%$11.37$11.07630,425 shs$503.30 million04/29/2025$11.31$11.40+0.80%$11.44$11.17454,650 shs$506.86 million04/28/2025$11.30$11.31+0.09%$11.36$11.17817,984 shs$502.85 million04/25/2025$10.06$11.30+12.33%$11.74$11.122.55 million shs$502.41 million04/24/2025$9.95$10.06+1.11%$10.30$9.88204,384 shs$447.28 million04/23/2025$9.71$9.95+2.47%$10.10$9.87243,236 shs$442.39 million04/22/2025$9.26$9.71+4.86%$9.80$9.29248,223 shs$431.72 million Related Companies NTB Stock Chart CASH Stock Chart NIC Stock Chart CUBI Stock Chart PWP Stock Chart CLBK Stock Chart HUT Stock Chart BTDR Stock Chart LX Stock Chart MBIN Stock Chart Receive HONE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HarborOne Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HONE) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HarborOne Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share HarborOne Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
