HarborOne Bancorp, Inc.
HONENASDAQFinancial Services
$12.10
$-0.22(-1.79%)
Market Cap$522219012
P/E Ratio—
52W High$14.29
52W Low$8.89
HarborOne Bancorp, Inc.（HONE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hone · 日线历史（复权）· FMP · 截至 2025年11月14日
5-Year High5Y
$15.57
Oct 31, 2022
-22.3% from here
5-Year Low5Y
$7.51
May 4, 2023
+61.1% from low
IPO Priceadj.
$7.20
Jun 30, 2016
+68.1% since IPO
1 Year Ago
$11.47
Jun 9, 2025
+5.5% in 1Y
5 Years Ago
$15.38
Jun 8, 2021
-21.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HONE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 13, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 12, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 11, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 10, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 7, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 6, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 5, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 4, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Nov 3, 2025 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0K | +0.00% |
| Oct 31, 2025 | $12.32 | $12.38 | $12.07 | $12.10 | $12.10 | 583K | -1.79% |
| Oct 30, 2025 | $12.17 | $12.55 | $12.11 | $12.32 | $12.32 | 327K | +1.23% |
| Oct 29, 2025 | $12.59 | $12.65 | $12.14 | $12.29 | $12.29 | 716K | -2.38% |
| Oct 28, 2025 | $13.01 | $13.04 | $12.58 | $12.72 | $12.72 | 566K | -2.23% |
| Oct 27, 2025 | $13.31 | $13.39 | $13.02 | $13.04 | $13.04 | 549K | -2.03% |
| Oct 24, 2025 | $13.75 | $13.75 | $13.12 | $13.31 | $13.31 | 662K | -3.20% |
| Oct 23, 2025 | $13.88 | $13.94 | $13.73 | $13.82 | $13.82 | 436K | -0.43% |
| Oct 22, 2025 | $13.96 | $14.06 | $13.77 | $13.83 | $13.83 | 478K | -0.93% |
| Oct 21, 2025 | $13.92 | $13.99 | $13.73 | $13.94 | $13.94 | 439K | +0.14% |
| Oct 20, 2025 | $13.66 | $14.03 | $13.58 | $13.96 | $13.96 | 463K | +2.20% |
Showing 1–20 of 1,116 records
Annual Stock Price Performance · HONE
Jan 1 → Dec 31 · 5 years2025+1.7%$11.90 → $12.10
+1.7%
2024-0.3%$11.87 → $11.83
-0.3%
2023-14.2%$13.97 → $11.98
-14.2%
2022-6.4%$14.85 → $13.90
-6.4%
2021-2.5%$15.22 → $14.84
-2.5%
Best Year2025 · +1.7%
Worst Year2023 · -14.2%
Positive Years1 / 5
Avg Annual Return-4.4%
5Y Total Return-20.5%
5Y CAGR~-4.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HONE?
If you invested $1,000 in HONE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,681
Total Return+68.1%
CAGR~+5.3% / yr
Profit+$681
Based on Jun 30, 2016 · $7.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HarborOne Bancorp, Inc.（HONE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HONE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HONE 历史股价FMP 日线复权 OHLCV