HarborOne Bancorp, Inc. - Common Stock (HONE)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	13.61	13.81	13.55	13.64	642,883	13.64
10/01/2025	13.48	13.72	13.46	13.69	463,353	13.69
9/30/2025	13.62	13.67	13.43	13.60	720,147	13.60
9/29/2025	13.84	13.84	13.50	13.59	600,375	13.59
9/26/2025	13.66	13.76	13.53	13.75	325,384	13.75
9/25/2025	13.41	13.65	13.32	13.63	1,037,429	13.63
9/24/2025	13.48	13.58	13.31	13.40	187,981	13.40
9/23/2025	13.45	13.71	13.32	13.42	241,562	13.42
9/22/2025	13.36	13.52	13.35	13.49	263,175	13.49
9/19/2025	13.55	13.59	13.30	13.41	600,240	13.41
9/18/2025	13.29	13.57	13.15	13.55	342,448	13.55
9/17/2025	13.12	13.45	13.04	13.20	365,160	13.20
9/16/2025	12.96	13.05	12.80	13.04	183,907	13.04
9/15/2025	13.05	13.10	12.91	12.99	249,173	12.99
9/12/2025	13.06	13.10	12.92	13.05	133,984	13.05
9/11/2025	12.75	13.10	12.69	13.07	222,699	13.07
9/10/2025	12.87	12.93	12.74	12.77	113,563	12.77
9/09/2025	12.99	13.05	12.84	12.86	173,963	12.86
9/08/2025	13.02	13.06	12.84	13.04	144,294	13.04
9/05/2025	13.09	13.18	12.81	12.97	273,261	12.97
9/04/2025	12.84	13.01	12.82	13.00	168,279	13.00
9/03/2025	12.72	12.90	12.48	12.78	149,312	12.78
9/02/2025	12.72	12.87	12.65	12.86	236,802	12.77
8/29/2025	12.80	12.95	12.75	12.86	215,872	12.77
8/28/2025	12.98	12.98	12.71	12.79	272,905	12.70
8/27/2025	12.59	12.90	12.59	12.87	229,790	12.78
8/26/2025	12.50	12.71	12.35	12.62	431,534	12.53
8/25/2025	12.65	12.70	12.51	12.52	152,859	12.43
8/22/2025	12.14	12.69	12.13	12.69	255,707	12.60
8/21/2025	12.07	12.12	11.87	12.09	96,582	12.01
8/20/2025	12.16	12.17	12.03	12.09	128,099	12.01
8/19/2025	12.16	12.29	12.09	12.10	130,312	12.02
8/18/2025	12.00	12.16	12.00	12.14	109,477	12.05
8/15/2025	12.25	12.25	12.03	12.03	176,978	11.95
8/14/2025	12.16	12.23	12.08	12.19	182,152	12.10
8/13/2025	12.21	12.34	12.15	12.33	238,614	12.24
8/12/2025	11.85	12.16	11.84	12.15	199,256	12.06
8/11/2025	11.77	11.89	11.67	11.75	134,314	11.67
8/08/2025	11.75	11.77	11.62	11.75	95,911	11.67
8/07/2025	11.75	11.75	11.56	11.63	198,598	11.55
8/06/2025	11.89	11.96	11.66	11.68	125,478	11.60
8/05/2025	11.75	11.79	11.56	11.77	229,206	11.69
8/04/2025	11.66	11.84	11.61	11.72	202,755	11.64
8/01/2025	11.80	12.04	11.52	11.61	338,367	11.53
7/31/2025	11.84	11.95	11.76	11.83	302,941	11.75
7/30/2025	12.09	12.17	11.91	11.96	303,615	11.88
7/29/2025	12.32	12.32	12.02	12.03	194,198	11.95
7/28/2025	12.21	12.26	12.09	12.25	148,962	12.16
7/25/2025	12.35	12.42	12.12	12.18	262,800	12.09
7/24/2025	12.27	12.27	11.96	12.01	221,701	11.93
7/23/2025	12.33	12.33	12.18	12.29	212,619	12.20
7/22/2025	12.24	12.32	12.19	12.25	373,379	12.16
7/21/2025	12.18	12.36	12.18	12.26	325,739	12.17
7/18/2025	12.25	12.25	12.02	12.16	182,267	12.07
7/17/2025	11.93	12.20	11.88	12.18	298,118	12.09
7/16/2025	11.97	12.02	11.79	11.97	304,334	11.89
7/15/2025	12.24	12.29	11.91	11.91	324,647	11.83
7/14/2025	12.08	12.29	11.61	12.28	220,160	12.19
7/11/2025	12.11	12.19	12.07	12.10	285,163	12.02
7/10/2025	12.10	12.25	12.10	12.20	203,690	12.11
7/09/2025	12.22	12.29	12.09	12.17	237,198	12.08
7/08/2025	12.17	12.33	12.14	12.22	238,350	12.05
7/07/2025	12.25	12.34	12.08	12.11	186,427	11.94
7/03/2025	12.23	12.35	12.01	12.29	229,503	12.11