Harborone Bancorp Stock Price History
| HONE Stock | USD 12.31 0.05 0.41% |
Below is the normalized historical share price chart for HarborOne Bancorp extending back to June 30, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of HarborOne Bancorp stands at 12.31, as last reported on the 22nd of July, with the highest price reaching 12.31 and the lowest price hitting 12.26 during the day.
If you're considering investing in HarborOne Stock, it is important to understand the factors that can impact its price. HarborOne Bancorp appears to be not too volatile, given 3 months investment horizon. HarborOne Bancorp holds Efficiency (Sharpe) Ratio of 0.19, which attests that the entity had a 0.19 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for HarborOne Bancorp, which you can use to evaluate the volatility of the firm. Please utilize HarborOne Bancorp's Risk Adjusted Performance of 0.2075, market risk adjusted performance of 0.4082, and Downside Deviation of 1.26 to validate if our risk estimates are consistent with your expectations.
At present, HarborOne Bancorp's Stock Based Compensation To Revenue is projected to increase slightly based on the last few years of reporting. . At present, HarborOne Bancorp's Price To Operating Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 196.78, whereas Price Earnings Ratio is forecasted to decline to 16.90. HarborOne Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of June 2016 | 200 Day MA 11.7312 | 50 Day MA 11.6171 | Beta 0.606 |
HarborOne | Build AI portfolio with HarborOne Stock |
Sharpe Ratio = 0.1866
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HONE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.0 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.37 actual daily | 7 93% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 14 86% of assets perform better |
Based on monthly moving average HarborOne Bancorp is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of HarborOne Bancorp by adding it to a well-diversified portfolio.
Price Book 0.9169 | Price Sales 3.2444 | Shares Float 34.9 M | Dividend Share 0.33 | Wall Street Target Price 13.3333 |
HarborOne Bancorp Stock Price History Chart
There are several ways to analyze HarborOne Stock price data. The simplest method is using a basic HarborOne candlestick price chart, which shows HarborOne Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 22, 2025 | 12.31 |
| Lowest Price | April 24, 2025 | 9.99 |
HarborOne Bancorp July 22, 2025 Stock Price Synopsis
Various analyses of HarborOne Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell HarborOne Stock. It can be used to describe the percentage change in the price of HarborOne Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of HarborOne Stock.| HarborOne Bancorp Price Action Indicator | 0.05 | |
| HarborOne Bancorp Price Rate Of Daily Change | 1.00 | |
| HarborOne Bancorp Price Daily Balance Of Power | 1.00 |
HarborOne Bancorp July 22, 2025 Stock Price Analysis
HarborOne Stock Price History Data
The price series of HarborOne Bancorp for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 3.09 with a coefficient of variation of 6.42. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.31. The median price for the last 90 days is 11.37. The company completed 1795:1000 stock split on 15th of August 2019. HarborOne Bancorp completed dividends distribution on 2025-07-09.| Open | High | Low | Close | Volume | ||
07/22/2025 | 12.26 | 12.31 | 12.26 | 12.31 | ||
| 07/21/2025 | 12.18 | 12.36 | 12.18 | 12.26 | 325,739 | |
07/18/2025 | 12.25 | 12.25 | 12.02 | 12.16 | 182,267 | |
| 07/17/2025 | 11.93 | 12.20 | 11.89 | 12.18 | 298,118 | |
07/16/2025 | 11.97 | 12.02 | 11.80 | 11.97 | 304,334 | |
07/15/2025 | 12.24 | 12.29 | 11.91 | 11.91 | 324,647 | |
07/14/2025 | 12.08 | 12.30 | 11.61 | 12.28 | 220,160 | |
07/11/2025 | 12.11 | 12.19 | 12.08 | 12.10 | 285,163 | |
| 07/10/2025 | 12.10 | 12.25 | 12.10 | 12.20 | 203,690 | |
07/09/2025 | 12.22 | 12.29 | 12.09 | 12.17 | 237,198 | |
07/08/2025 | 12.08 | 12.24 | 12.05 | 12.13 | 238,350 | |
07/07/2025 | 12.16 | 12.24 | 11.99 | 12.02 | 186,427 | |
07/03/2025 | 12.14 | 12.26 | 11.92 | 12.20 | 229,503 | |
| 07/02/2025 | 11.95 | 12.09 | 11.87 | 12.06 | 274,552 | |
07/01/2025 | 11.53 | 12.03 | 11.53 | 11.89 | 334,937 | |
06/30/2025 | 11.61 | 11.65 | 11.37 | 11.59 | 237,003 | |
06/27/2025 | 11.56 | 11.58 | 11.46 | 11.51 | 397,152 | |
06/26/2025 | 11.46 | 11.55 | 10.49 | 11.54 | 286,810 | |
06/25/2025 | 11.36 | 11.36 | 11.24 | 11.30 | 265,871 | |
06/24/2025 | 11.28 | 11.45 | 11.12 | 11.36 | 255,368 | |
06/23/2025 | 10.97 | 11.26 | 10.96 | 11.26 | 215,962 | |
| 06/20/2025 | 11.24 | 11.24 | 10.97 | 11.01 | 592,389 | |
06/18/2025 | 10.86 | 11.09 | 10.80 | 11.00 | 264,327 | |
06/17/2025 | 11.02 | 11.11 | 10.89 | 10.89 | 269,852 | |
| 06/16/2025 | 11.27 | 11.28 | 11.09 | 11.12 | 284,155 | |
06/13/2025 | 11.27 | 11.46 | 11.13 | 11.14 | 193,700 | |
06/12/2025 | 11.45 | 11.46 | 11.33 | 11.44 | 240,863 | |
| 06/11/2025 | 11.63 | 11.63 | 11.46 | 11.47 | 340,765 | |
06/10/2025 | 11.45 | 11.62 | 11.27 | 11.58 | 356,139 | |
06/09/2025 | 11.49 | 11.49 | 11.35 | 11.39 | 330,038 | |
06/06/2025 | 11.25 | 11.30 | 11.17 | 11.28 | 345,853 | |
| 06/05/2025 | 11.13 | 11.16 | 11.04 | 11.07 | 435,068 | |
06/04/2025 | 11.33 | 11.35 | 11.11 | 11.13 | 730,162 | |
06/03/2025 | 11.08 | 11.32 | 11.08 | 11.31 | 536,269 | |
06/02/2025 | 11.22 | 11.29 | 11.14 | 11.14 | 496,730 | |
05/30/2025 | 11.28 | 11.34 | 11.13 | 11.30 | 1,123,237 | |
05/29/2025 | 11.28 | 11.34 | 11.20 | 11.32 | 397,085 | |
05/28/2025 | 11.35 | 11.38 | 11.22 | 11.25 | 235,764 | |
05/27/2025 | 11.30 | 11.39 | 11.20 | 11.37 | 268,037 | |
05/23/2025 | 11.10 | 11.22 | 10.98 | 11.17 | 264,112 | |
05/22/2025 | 11.20 | 11.31 | 11.16 | 11.22 | 201,655 | |
05/21/2025 | 11.49 | 11.51 | 11.21 | 11.24 | 371,288 | |
05/20/2025 | 11.64 | 11.68 | 11.56 | 11.60 | 406,813 | |
05/19/2025 | 11.51 | 11.64 | 11.48 | 11.62 | 247,718 | |
05/16/2025 | 11.55 | 11.67 | 11.55 | 11.61 | 331,357 | |
05/15/2025 | 11.66 | 11.72 | 11.57 | 11.65 | 162,492 | |
05/14/2025 | 11.65 | 11.74 | 11.62 | 11.65 | 546,168 | |
05/13/2025 | 11.43 | 11.79 | 11.33 | 11.70 | 298,337 | |
05/12/2025 | 11.76 | 11.94 | 11.65 | 11.65 | 420,744 | |
05/09/2025 | 11.47 | 11.47 | 11.36 | 11.42 | 315,924 | |
05/08/2025 | 11.31 | 11.52 | 11.31 | 11.45 | 346,974 | |
05/07/2025 | 11.22 | 11.46 | 11.22 | 11.30 | 351,326 | |
05/06/2025 | 11.05 | 11.43 | 10.85 | 11.33 | 445,316 | |
05/05/2025 | 11.33 | 11.59 | 11.33 | 11.44 | 381,234 | |
05/02/2025 | 11.28 | 11.49 | 11.26 | 11.44 | 823,017 | |
05/01/2025 | 11.25 | 11.35 | 11.10 | 11.21 | 602,860 | |
04/30/2025 | 11.02 | 11.29 | 10.99 | 11.24 | 630,425 | |
04/29/2025 | 11.23 | 11.36 | 11.09 | 11.32 | 454,652 | |
04/28/2025 | 11.17 | 11.28 | 11.09 | 11.23 | 817,984 | |
| 04/25/2025 | 11.40 | 11.65 | 11.04 | 11.22 | 2,550,736 | |
04/24/2025 | 10.20 | 10.22 | 9.81 | 9.99 | 205,875 |
About HarborOne Bancorp Stock history
HarborOne Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for HarborOne is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in HarborOne Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing HarborOne Bancorp stock prices may prove useful in developing a viable investing in HarborOne Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 41.5 M | 42.1 M | |
| Net Income Applicable To Common Shares | 52.4 M | 55 M |
HarborOne Bancorp Stock Technical Analysis
HarborOne Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency exchanges |
| All Next | Launch Module |
HarborOne Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for HarborOne Bancorp's price direction in advance. Along with the technical and fundamental analysis of HarborOne Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of HarborOne to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2075 | |||
| Jensen Alpha | 0.2836 | |||
| Total Risk Alpha | 0.1343 | |||
| Sortino Ratio | 0.2346 | |||
| Treynor Ratio | 0.3982 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for HarborOne Stock analysis
When running HarborOne Bancorp's price analysis, check to measure HarborOne Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy HarborOne Bancorp is operating at the current time. Most of HarborOne Bancorp's value examination focuses on studying past and present price action to predict the probability of HarborOne Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move HarborOne Bancorp's price. Additionally, you may evaluate how the addition of HarborOne Bancorp to your portfolios can decrease your overall portfolio volatility.
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities |