HarborOne Bancorp (HONE) Stock Chart & Stock Price History $11.30 +1.24 (+12.33%) Closing price 04/25/2025 04:00 PM EasternExtended Trading$11.30 +0.00 (+0.04%) As of 04/25/2025 07:56 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock HarborOne Bancorp Stock Price Performance 5 Day Performance+22.03%1 Month Performance+6.30%3 Month Performance-5.91%6 Month Performance-2.08%Year-To-Date Performance-4.48%1 Year Performance+10.14% 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 HONE Stock Chart for Saturday, April, 26, 2025 HONE Chart by TradingView HarborOne Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$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 million04/21/2025$9.38$9.26-1.28%$9.44$9.19241,917 shs$411.71 million04/18/2025$9.38$9.38$9.46$9.30233,968 shs$417.04 million04/17/2025$9.31$9.38+0.75%$9.46$9.30233,968 shs$417.04 million04/16/2025$9.36$9.31-0.53%$9.50$9.26351,529 shs$413.93 million04/15/2025$9.23$9.36+1.41%$9.48$9.23171,345 shs$416.16 million04/14/2025$9.06$9.23+1.88%$9.29$9.05234,012 shs$410.38 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. 04/11/2025$9.16$9.06-1.09%$9.23$8.89201,042 shs$402.82 million04/10/2025$9.63$9.16-4.88%$9.54$9.02290,778 shs$407.26 million04/09/2025$9.32$9.63+3.33%$9.94$9.04258,453 shs$428.16 million04/09/2025$9.32$9.63+3.33%$9.94$9.04258,453 shs$428.16 million04/08/2025$9.51$9.32-2.00%$10.00$9.19273,857 shs$414.38 million04/08/2025$9.51$9.32-2.00%$10.00$9.19273,857 shs$414.38 million04/07/2025$9.55$9.51-0.42%$10.02$9.13330,356 shs$422.82 million04/04/2025$9.90$9.55-3.54%$9.64$9.29352,103 shs$415.41 million04/03/2025$10.58$9.90-6.43%$10.26$9.81311,949 shs$430.63 million04/02/2025$10.49$10.58+0.86%$10.60$10.32207,859 shs$460.21 million04/01/2025$10.37$10.49+1.16%$10.52$10.23224,020 shs$456.29 million03/31/2025$10.53$10.37-1.52%$10.53$10.35331,223 shs$451.07 million03/28/2025$10.82$10.53-2.68%$10.85$10.51134,537 shs$458.03 million03/27/2025$10.63$10.82+1.79%$10.92$10.69168,276 shs$470.65 million03/26/2025$10.65$10.63-0.19%$10.82$10.60105,541 shs$462.38 million03/25/2025$10.81$10.65-1.48%$10.84$10.64108,611 shs$463.25 million Related Companies MBIN Stock Chart CUBI Stock Chart CLBK Stock Chart SII Stock Chart PWP Stock Chart SUPV Stock Chart CCB Stock Chart VBTX Stock Chart QCRH Stock Chart LX 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 4/26/2025 by MarketBeat.com Staff From Our PartnersTrump’s tariffs just split the AI market in twoTrump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...Traders Agency | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s treachery Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...Porter & Company | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...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.
Buy HONE Stock Free HONE Stock Alerts