Free Trial

HarborOne Bancorp (HONE) Stock Chart & Stock Price History

HarborOne Bancorp logo
$12.22 +0.11 (+0.91%)
Closing price 04:00 PM Eastern
Extended Trading
$12.22 0.00 (0.00%)
As of 04:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 13.78%, with a year-to-date return of 3.30%. In the past month, the stock has increased 7.57%, reflecting recent market activity.

As of the latest close, HarborOne Bancorp traded at $12.11 with a market cap of $521.70 million and volume of 186,427 shares. Five years ago, the stock traded at $7.98, representing a 53.13% increase over that period. At the time, it had a market cap of $479.61 million and a volume of 236,100 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
-0.53%
1 Month
Performance
+7.57%
3 Month
Performance
+31.12%
Year-To-Date
Performance
+3.30%
1 Year
Performance
+13.78%
5 Year
Performance
+53.13%

HONE Stock Chart for Tuesday, July, 8, 2025

HarborOne Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/07/2025$12.29$12.11
-1.42%
$12.34$12.08186,427 shs$521.70 million
07/04/2025$12.29$12.29$12.35$12.01229,503 shs$529.24 million
07/03/2025$12.15$12.29
+1.11%
$12.35$12.01229,503 shs$529.24 million
07/02/2025$11.98$12.15
+1.42%
$12.18$11.96274,552 shs$523.42 million
07/01/2025$11.68$11.98
+2.57%
$12.12$11.62334,937 shs$516.10 million
06/30/2025$11.60$11.68
+0.69%
$11.74$11.45237,003 shs$503.12 million
06/27/2025$11.63$11.60
-0.26%
$11.67$11.54397,152 shs$499.84 million
06/26/2025$11.38$11.63
+2.20%
$11.64$10.57286,810 shs$501.14 million
06/25/2025$11.44$11.38
-0.52%
$11.45$11.32265,871 shs$490.36 million
06/24/2025$11.34$11.44
+0.88%
$11.53$11.20255,368 shs$492.95 million
06/23/2025$11.09$11.34
+2.25%
$11.34$11.04215,962 shs$488.64 million
06/20/2025$11.08$11.09
+0.09%
$11.32$11.05592,389 shs$477.87 million
06/19/2025$11.08$11.08$11.18$10.88264,327 shs$477.44 million
06/18/2025$10.97$11.08
+1.00%
$11.18$10.88264,327 shs$477.44 million
06/17/2025$11.20$10.97
-2.05%
$11.19$10.97269,852 shs$472.71 million
06/16/2025$11.22$11.20
-0.18%
$11.36$11.17284,155 shs$482.62 million
06/13/2025$11.52$11.22
-2.60%
$11.54$11.21193,700 shs$483.48 million
06/12/2025$11.56$11.52
-0.35%
$11.54$11.41240,863 shs$496.41 million
06/11/2025$11.67$11.56
-0.94%
$11.72$11.55340,765 shs$498.13 million
06/10/2025$11.47$11.67
+1.74%
$11.71$11.35356,139 shs$502.87 million
06/09/2025$11.36$11.47
+0.97%
$11.58$11.43330,038 shs$494.25 million

This page (NASDAQ:HONE) was last updated on 7/8/2025 by MarketBeat.com Staff
From Our Partners