HarborOne Bancorp, Inc. (HONE) Stock Price History
Historical prices from 2016 to 2025
Loading 10-year price history...
HONE Historical Performance
Short-Term Returns
HONE Stock Price Trajectory (2016–2026)
As of May 8, 2026, HarborOne Bancorp, Inc. (HONE) trades at $12.10, representing a +6.3% return over the past year. The stock has delivered a -5.8% total return over five years (-3.2% 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 (+5.6% 1Y), EGBN (+45.6% 1Y), and INDB (+28.7% 1Y), HONE has underperformed the peer group average. Compare HONE vs NBTB →
HONE Historical Price Data (2025–2025)
Showing 30 of 2,359 recordsLoading full history…
| 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% |
See HONE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HONE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HONE vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHONE — Frequently Asked Questions
Quick answers to the most common questions about buying HONE stock.
How has HONE stock performed recently?
HONE returned +6.3% over the past year, beating its 5-year annualized CAGR of -3.2%. 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 +6.3% 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.