Free Trial

HarborOne Bancorp (HONE) Stock Chart & Stock Price History

HarborOne Bancorp logo
$11.68 -0.09 (-0.76%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$11.68 0.00 (0.00%)
As of 04:04 AM 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 decreased 1.60%, with a year-to-date return of -1.27%. In the past month, the stock has decreased 3.55%, reflecting recent market activity.

As of the latest close, HarborOne Bancorp traded at $11.68 with a market cap of $503.12 million and volume of 111,779 shares. Five years ago, the stock traded at $9.04, representing a 29.20% increase over that period. At the time, it had a market cap of $508.24 million and a volume of 272,887 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
+0.60%
1 Month
Performance
-3.55%
3 Month
Performance
+2.62%
Year-To-Date
Performance
-1.27%
1 Year
Performance
-1.60%
5 Year
Performance
+29.20%

HONE Stock Chart for Thursday, August, 7, 2025

HarborOne Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$11.77$11.68
-0.76%
$11.96$11.67111,779 shs$503.12 million
08/05/2025$11.72$11.77
+0.43%
$11.79$11.56228,762 shs$507.05 million
08/04/2025$11.61$11.72
+0.95%
$11.84$11.61202,755 shs$504.90 million
08/01/2025$11.83$11.61
-1.86%
$12.04$11.52338,367 shs$500.16 million
07/31/2025$11.96$11.83
-1.09%
$11.95$11.76290,300 shs$509.58 million
07/30/2025$12.03$11.96
-0.58%
$12.17$11.91303,615 shs$515.24 million
07/29/2025$12.25$12.03
-1.80%
$12.32$12.02182,710 shs$518.25 million
07/28/2025$12.18$12.25
+0.57%
$12.26$12.09148,962 shs$527.67 million
07/25/2025$12.01$12.18
+1.42%
$12.42$12.12262,800 shs$524.65 million
07/24/2025$12.29$12.01
-2.28%
$12.27$11.97216,895 shs$517.39 million
07/23/2025$12.25$12.29
+0.33%
$12.33$12.18212,619 shs$529.45 million
07/22/2025$12.26$12.25
-0.08%
$12.32$12.19368,934 shs$527.67 million
07/21/2025$12.16$12.26
+0.82%
$12.36$12.18320,630 shs$528.16 million
07/18/2025$12.18$12.16
-0.16%
$12.25$12.02182,267 shs$523.85 million
07/17/2025$11.97$12.18
+1.75%
$12.20$11.89298,118 shs$524.71 million
07/16/2025$11.91$11.97
+0.50%
$12.02$11.80304,334 shs$515.61 million
07/15/2025$12.28$11.91
-3.01%
$12.29$11.91312,383 shs$513.08 million
07/14/2025$12.10$12.28
+1.49%
$12.30$11.61220,160 shs$529.02 million
07/11/2025$12.20$12.10
-0.82%
$12.19$12.08284,406 shs$521.27 million
07/10/2025$12.17$12.20
+0.25%
$12.25$12.10203,690 shs$525.58 million
07/09/2025$12.22$12.17
-0.41%
$12.29$12.09237,198 shs$524.22 million
07/08/2025$12.11$12.22
+0.91%
$12.33$12.14226,843 shs$526.44 million
07/07/2025$12.29$12.11
-1.42%
$12.34$12.08186,427 shs$521.70 million

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