HarborOne Bancorp, Inc. (HONE) Stock Price History
Historical prices from 2016 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +9.2%
- 3Y
- +10.3%
- 5Y
- -3.0%
Loading 10-year price history...
HONE Historical Performance
HONE Annual Returns
Year-by-year price performance · 2016–2025
- 2016 annual price return
- +49.6%
- 2017 annual price return
- -2.2%
- 2018 annual price return
- -16.4%
- 2019 annual price return
- +22.7%
- 2020 annual price return
- -1.2%
- 2021 annual price return
- +37.3%
- 2022 annual price return
- -6.5%
- 2023 annual price return
- -14.1%
- 2024 annual price return
- -3.3%
- 2025 annual price return
- +3.4%
HONE Stock Price Trajectory (2016–2026)
As of June 22, 2026, HarborOne Bancorp, Inc. (HONE) trades at $12.10, representing a +9.2% return over the past year. The stock has delivered a -4.6% total return over five years (-3.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.57 on October 31, 2022. From this peak, HONE has corrected -22.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+16.8% 1Y), EGBN (+62.9% 1Y), and INDB (+32.3% 1Y), HONE has underperformed the peer group average. Compare HONE vs NBTB →
HONE Historical Price Data · from 2016
Rows 1–50 of 2,359| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-11-14 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-13 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-12 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-11 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-07 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-06 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-05 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-04 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-11-03 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | 0.00% |
| 2025-10-31 | 12.32 | 12.38 | 12.07 | 12.10 | 583K | -1.79% |
| 2025-10-30 | 12.17 | 12.55 | 12.11 | 12.32 | 327K | +0.24% |
| 2025-10-29 | 12.59 | 12.65 | 12.14 | 12.29 | 716K | -3.38% |
| 2025-10-28 | 13.01 | 13.04 | 12.58 | 12.72 | 566K | -2.45% |
| 2025-10-27 | 13.31 | 13.39 | 13.02 | 13.04 | 549K | -2.03% |
| 2025-10-24 | 13.75 | 13.75 | 13.12 | 13.31 | 662K | -3.69% |
| 2025-10-23 | 13.88 | 13.94 | 13.73 | 13.82 | 436K | -0.07% |
| 2025-10-22 | 13.96 | 14.06 | 13.77 | 13.83 | 478K | -0.79% |
| 2025-10-21 | 13.92 | 13.99 | 13.73 | 13.94 | 439K | -0.14% |
| 2025-10-20 | 13.66 | 14.03 | 13.58 | 13.96 | 463K | +3.56% |
| 2025-10-17 | 13.09 | 13.58 | 13.04 | 13.48 | 1.09M | +4.74% |
| 2025-10-16 | 13.95 | 14.03 | 12.78 | 12.87 | 780K | -8.46% |
| 2025-10-15 | 14.29 | 14.29 | 13.92 | 14.06 | 437K | -0.50% |
| 2025-10-14 | 13.45 | 14.16 | 13.45 | 14.13 | 427K | +3.37% |
| 2025-10-13 | 13.61 | 13.73 | 13.46 | 13.67 | 409K | +1.71% |
| 2025-10-10 | 13.93 | 14.22 | 13.43 | 13.44 | 722K | -3.10% |
| 2025-10-09 | 13.89 | 13.97 | 13.78 | 13.87 | 546K | -0.50% |
| 2025-10-08 | 14.06 | 14.06 | 13.85 | 13.94 | 393K | -0.07% |
| 2025-10-07 | 13.91 | 14.18 | 13.91 | 13.95 | 623K | +0.36% |
| 2025-10-06 | 13.64 | 14.21 | 13.62 | 13.90 | 1.38M | +1.98% |
| 2025-10-03 | 13.74 | 13.81 | 13.62 | 13.63 | 764K | -0.07% |
| 2025-10-02 | 13.61 | 13.81 | 13.56 | 13.64 | 643K | -0.22% |
| 2025-10-01 | 13.48 | 13.72 | 13.46 | 13.67 | 463K | +0.51% |
| 2025-09-30 | 13.62 | 13.67 | 13.43 | 13.60 | 720K | +0.07% |
| 2025-09-29 | 13.84 | 13.84 | 13.50 | 13.59 | 600K | -1.16% |
| 2025-09-26 | 13.66 | 13.76 | 13.53 | 13.75 | 318K | +0.88% |
| 2025-09-25 | 13.41 | 13.66 | 13.32 | 13.63 | 1.04M | +1.72% |
| 2025-09-24 | 13.48 | 13.58 | 13.31 | 13.40 | 188K | -0.15% |
| 2025-09-23 | 13.45 | 13.71 | 13.32 | 13.42 | 242K | -0.52% |
| 2025-09-22 | 13.36 | 13.52 | 13.35 | 13.49 | 263K | +0.60% |
| 2025-09-19 | 13.55 | 13.59 | 13.30 | 13.41 | 600K | -1.03% |
| 2025-09-18 | 13.29 | 13.57 | 13.15 | 13.55 | 342K | +2.65% |
| 2025-09-17 | 13.12 | 13.45 | 13.05 | 13.20 | 365K | +1.23% |
| 2025-09-16 | 12.96 | 13.05 | 12.80 | 13.04 | 184K | +0.38% |
| 2025-09-15 | 13.05 | 13.10 | 12.91 | 12.99 | 249K | -0.46% |
| 2025-09-12 | 13.06 | 13.10 | 12.92 | 13.05 | 134K | -0.15% |
| 2025-09-11 | 12.75 | 13.10 | 12.69 | 13.07 | 223K | +2.35% |
| 2025-09-10 | 12.87 | 12.93 | 12.74 | 12.77 | 114K | -0.70% |
| 2025-09-09 | 12.99 | 13.06 | 12.84 | 12.86 | 174K | -1.38% |
| 2025-09-08 | 13.02 | 13.07 | 12.84 | 13.04 | 144K | +0.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HONE — Frequently Asked Questions
Quick answers to the most common questions about buying HONE stock.
How has HONE stock performed recently?
HONE returned +9.2% over the past year, beating its 5-year annualized CAGR of -3.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HONE's all-time high price?
HarborOne Bancorp, Inc. reached $15.57 on 2022-10-31. The 52-week high is $14.29. Current 1-year return of +9.2% places the stock closer to historical peaks.
Where can I download HONE historical price data?
This page provides HONE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2025, downloadable in CSV format.