Get the Stockscreener App
11.46
1.91%
0.2081
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Harborone Bancorp Inc Stock (HONE) Price History
The historical daily chart and data for Harborone Bancorp Inc stock (HONE), adjusted for splits and dividends, show that the latest closing stock price as of May 27, 2025, is $11.46.
- Harborone Bancorp Inc all-time high stock price is $22.29, occurred on June 12, 2017.
- The lowest Harborone Bancorp Inc stock price recorded was $6.46 on March 23, 2020. Since then, Harborone Bancorp Inc's stock price has risen over 77.37% to $11.46 now.
- The 52-week high stock price for HONE is $14.00, representing a 22.18% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for HONE is $8.89, indicating a -22.41% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Harborone Bancorp Inc (HONE) stock in the beginning of 2024 was $14.86. The stock closed the year at $13.90, a loss of over -6.46% for the year.
The table below shows more information about HONE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $11.47 | $11.28 | $0.19 | 174,709.0 | +1.82% |
| May 23, 2025 | $11.30 | $11.06 | $0.245 | 263,896.0 | -0.44% |
| May 22, 2025 | $11.39 | $11.24 | $0.155 | 201,654.0 | -0.18% |
| May 21, 2025 | $11.60 | $11.29 | $0.305 | 371,198.0 | -3.17% |
| May 20, 2025 | $11.77 | $11.64 | $0.125 | 406,813.0 | -0.17% |
| May 19, 2025 | $11.73 | $11.57 | $0.16 | 247,718.0 | +0.09% |
| May 16, 2025 | $11.76 | $11.64 | $0.115 | 331,357.0 | -0.34% |
| May 15, 2025 | $11.81 | $11.66 | $0.15 | 162,492.0 | +0.00% |
| May 14, 2025 | $11.83 | $11.71 | $0.125 | 546,168.0 | -0.42% |
| May 13, 2025 | $11.88 | $11.41 | $0.47 | 298,335.0 | +0.43% |
| May 12, 2025 | $12.03 | $11.73 | $0.295 | 420,742.0 | +2.09% |
| May 09, 2025 | $11.56 | $11.45 | $0.115 | 315,924.0 | -0.26% |
| May 08, 2025 | $11.61 | $11.39 | $0.215 | 346,974.0 | +1.32% |
| May 07, 2025 | $11.54 | $11.30 | $0.24 | 351,263.0 | -0.26% |
| May 06, 2025 | $11.51 | $10.93 | $0.58 | 444,674.0 | -0.95% |
| May 05, 2025 | $11.68 | $11.41 | $0.27 | 381,234.0 | +0.00% |
| May 02, 2025 | $11.58 | $11.34 | $0.24 | 823,017.0 | +2.04% |
| May 01, 2025 | $11.43 | $11.18 | $0.25 | 602,860.0 | -0.27% |
| Apr 30, 2025 | $11.37 | $11.07 | $0.30 | 630,425.0 | -0.70% |
| Apr 29, 2025 | $11.44 | $11.17 | $0.27 | 454,604.0 | +0.80% |
Harborone Bancorp Inc Stock (HONE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harborone Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HONE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harborone Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harborone Bancorp Inc Stock (HONE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.03 | $10.93 | $1.10 | 6,691,028.0 | +1.19% |
| Apr, 2025 | $11.74 | $8.89 | $2.85 | 8,795,620.0 | +9.16% |
| Mar, 2025 | $11.76 | $10.35 | $1.41 | 3,173,459.0 | -10.53% |
| Feb, 2025 | $12.57 | $10.36 | $2.21 | 3,903,507.0 | +6.62% |
| Jan, 2025 | $12.42 | $10.76 | $1.66 | 3,364,499.0 | -8.11% |
Harborone Bancorp Inc Stock (HONE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.27 | $11.84 | $1.43 | 4,056,616.0 | -7.38% |
| Nov, 2024 | $13.61 | $11.41 | $2.20 | 4,729,609.0 | +8.51% |
| Oct, 2024 | $13.73 | $11.08 | $2.65 | 4,025,084.0 | -8.55% |
| Sep, 2024 | $13.44 | $12.12 | $1.32 | 3,071,705.0 | -1.67% |
| Aug, 2024 | $13.47 | $11.63 | $1.84 | 2,311,348.0 | -1.12% |
| Jul, 2024 | $14.00 | $10.67 | $3.33 | 2,923,759.0 | +19.95% |
| Jun, 2024 | $11.17 | $10.00 | $1.17 | 2,142,351.0 | +6.92% |
| May, 2024 | $11.08 | $9.87 | $1.21 | 2,312,092.0 | +2.76% |
| Apr, 2024 | $10.61 | $9.15 | $1.46 | 3,848,494.0 | -4.97% |
| Mar, 2024 | $10.75 | $9.68 | $1.07 | 3,536,051.0 | +4.72% |
| Feb, 2024 | $11.22 | $10.01 | $1.21 | 3,216,747.0 | -6.78% |
| Jan, 2024 | $12.31 | $10.92 | $1.39 | 2,569,500.0 | -8.85% |
Harborone Bancorp Inc Stock (HONE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.44 | $10.78 | $1.66 | 2,650,373.0 | +8.61% |
| Nov, 2023 | $11.32 | $9.59 | $1.73 | 2,310,914.0 | +12.09% |
| Oct, 2023 | $10.25 | $9.14 | $1.11 | 3,045,612.0 | +3.36% |
| Sep, 2023 | $10.29 | $9.24 | $1.05 | 3,470,650.0 | -4.51% |
| Aug, 2023 | $10.65 | $9.44 | $1.21 | 2,639,637.0 | -4.96% |
| Jul, 2023 | $10.77 | $8.65 | $2.12 | 2,699,911.0 | +20.85% |
| Jun, 2023 | $9.55 | $8.16 | $1.39 | 3,768,267.0 | +5.85% |
| May, 2023 | $10.75 | $7.51 | $3.24 | 4,885,060.0 | -23.72% |
| Apr, 2023 | $12.38 | $10.70 | $1.68 | 3,490,633.0 | -11.89% |
| Mar, 2023 | $13.77 | $11.63 | $2.14 | 6,491,052.0 | -10.75% |
| Feb, 2023 | $14.17 | $13.50 | $0.67 | 3,397,221.0 | +0.22% |
| Jan, 2023 | $14.48 | $13.08 | $1.40 | 2,223,316.0 | -1.87% |
0.19%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):