Free Trial

HarborOne Bancorp (HONE) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free HONE Stock Alerts
$10.41
+0.08 (+0.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

HarborOne Bancorp Stock Price Performance

5 Day
Performance
+2.16%
1 Month
Performance
-0.95%
3 Month
Performance
+3.48%
6 Month
Performance
-9.08%
Year-To-Date
Performance
-13.11%
1 Year
Performance
+16.57%
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

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

HONE Stock Chart for Sunday, June, 2, 2024

HONE Chart by TradingView

HarborOne Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.33$10.41
+0.77%		$10.48$10.37139,876 shs$465.12 million
05/30/2024$9.94$10.33
+3.92%		$10.41$10.07125,204 shs$461.54 million
05/29/2024$10.19$9.94
-2.45%		$10.04$9.8774,827 shs$444.12 million
05/28/2024$10.49$10.19
-2.86%		$10.49$10.1773,600 shs$455.25 million
05/27/2024$10.49$10.49$10.72$10.4387,200 shs$468.69 million
05/24/2024$10.57$10.49
-0.76%		$10.72$10.4387,229 shs$468.69 million
05/23/2024$10.78$10.57
-1.95%		$10.79$10.4994,247 shs$481.61 million
05/22/2024$10.80$10.78
-0.19%		$10.84$10.71141,770 shs$481.65 million
05/21/2024$10.72$10.80
+0.75%		$10.82$10.6894,625 shs$482.54 million
05/20/2024$11.02$10.72
-2.72%		$11.01$10.72120,995 shs$478.97 million
05/17/2024$10.94$11.02
+0.73%		$11.08$10.95119,637 shs$492.37 million
05/16/2024$10.87$10.94
+0.64%		$10.96$10.82125,504 shs$488.80 million
05/15/2024$10.79$10.87
+0.74%		$10.92$10.79101,978 shs$485.67 million
05/14/2024$10.72$10.79
+0.65%		$11.00$10.6895,140 shs$482.10 million
05/13/2024$10.84$10.72
-1.06%		$10.95$10.71112,534 shs$478.97 million
05/10/2024$10.88$10.84
-0.41%		$10.92$10.8197,021 shs$489.36 million
05/09/2024$10.77$10.88
+1.02%		$10.90$10.74117,592 shs$491.40 million
05/08/2024$10.59$10.77
+1.70%		$10.78$10.4693,893 shs$486.48 million
05/07/2024$10.52$10.59
+0.67%		$10.73$10.57107,253 shs$478.35 million
05/06/2024$10.60$10.52
-0.75%		$10.73$10.49156,346 shs$475.19 million
05/03/2024$10.51$10.60
+0.86%		$10.74$10.50118,265 shs$478.80 million
05/02/2024$10.45$10.51
+0.57%		$10.57$10.4593,797 shs$474.74 million
05/01/2024$10.13$10.45
+3.16%		$10.58$10.06137,774 shs$472.03 million
04/30/2024$10.36$10.13
-2.22%		$10.28$10.06177,755 shs$457.57 million
04/29/2024$10.26$10.36
+0.97%		$10.40$10.07316,279 shs$467.96 million
04/26/2024$10.23$10.26
+0.29%		$10.51$10.22260,013 shs$463.44 million
04/25/2024$10.05$10.23
+1.79%		$10.48$9.99326,507 shs$462.09 million
04/24/2024$10.05$10.05$10.08$9.87130,574 shs$453.91 million
04/23/2024$9.77$10.05
+2.87%		$10.15$9.77137,815 shs$453.96 million
04/22/2024$9.75$9.77
+0.21%		$9.89$9.74162,983 shs$441.31 million
04/19/2024$9.35$9.75
+4.28%		$9.76$9.31183,178 shs$440.41 million
04/18/2024$9.18$9.35
+1.85%		$9.37$9.16177,799 shs$422.34 million
04/17/2024$9.18$9.18$9.40$9.17152,005 shs$414.66 million
04/16/2024$9.33$9.18
-1.61%		$9.36$9.17135,166 shs$414.66 million
04/15/2024$9.44$9.33
-1.17%		$9.62$9.30105,331 shs$421.44 million
04/12/2024$9.31$9.44
+1.40%		$9.45$9.22135,800 shs$426.41 million
04/11/2024$9.30$9.31
+0.11%		$9.41$9.24205,942 shs$420.49 million
04/10/2024$9.82$9.30
-5.30%		$9.61$9.16271,959 shs$420.04 million
04/09/2024$9.83$9.82
-0.10%		$9.89$9.73121,516 shs$443.57 million
04/08/2024$9.76$9.83
+0.72%		$9.91$9.76153,454 shs$444.02 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$9.76$9.76$9.90$9.71168,367 shs$440.86 million
04/04/2024$9.98$9.76
-2.20%		$10.14$9.73300,126 shs$441.54 million
04/03/2024$10.09$9.98
-1.09%		$10.14$9.97122,112 shs$451.50 million
04/02/2024$10.36$10.09
-2.61%		$10.31$10.01110,027 shs$456.47 million
04/01/2024$10.66$10.36
-2.81%		$10.61$10.29116,541 shs$468.69 million
03/29/2024$10.66$10.66$10.75$10.52180,978 shs$482.26 million
03/28/2024$10.52$10.66
+1.33%		$10.75$10.55180,978 shs$482.26 million
03/27/2024$10.08$10.52
+4.37%		$10.52$10.14118,482 shs$475.93 million
03/26/2024$10.16$10.08
-0.79%		$10.25$10.0694,826 shs$456.02 million
03/25/2024$10.16$10.16$10.25$10.1394,408 shs$459.61 million
03/22/2024$10.50$10.16
-3.24%		$10.51$10.15158,512 shs$459.64 million
03/21/2024$10.08$10.50
+4.17%		$10.52$10.08335,334 shs$475.02 million
03/20/2024$9.79$10.08
+2.96%		$10.19$9.68325,238 shs$456.02 million
03/19/2024$9.85$9.79
-0.61%		$9.97$9.79114,667 shs$442.90 million
03/18/2024$10.01$9.85
-1.60%		$10.09$9.85157,161 shs$445.61 million
03/15/2024$9.81$10.01
+2.04%		$10.04$9.81375,120 shs$452.85 million
03/14/2024$10.01$9.81
-2.00%		$10.02$9.76205,706 shs$443.80 million
03/13/2024$10.04$10.01
-0.25%		$10.17$9.97206,582 shs$452.85 million
03/12/2024$10.20$10.04
-1.62%		$10.21$10.0193,567 shs$453.98 million
03/11/2024$10.27$10.20
-0.68%		$10.31$10.18124,959 shs$466.82 million
03/08/2024$10.18$10.27
+0.88%		$10.36$10.22187,421 shs$470.06 million
03/07/2024$10.27$10.18
-0.88%		$10.52$10.1591,815 shs$465.94 million
03/06/2024$10.24$10.27
+0.29%		$10.39$10.03144,181 shs$470.06 million
03/05/2024$9.95$10.24
+2.91%		$10.30$9.87154,351 shs$468.69 million
03/04/2024$10.06$9.95
-1.09%		$10.27$9.92123,972 shs$455.41 million
03/01/2024$10.18$10.06
-1.18%		$10.36$9.98248,824 shs$460.45 million

Related Companies:
This page (NASDAQ:HONE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Write this ticker symbol down…
StocksToTrade