 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 10/29/2025 |
$12.59 |
$12.65 |
$12.14 |
$12.29 |
716.20K | | 10/30/2025 |
$12.17 |
$12.55 |
$12.12 |
$12.32 |
326.80K | | 10/31/2025 |
$12.32 |
$12.38 |
$12.07 |
$12.10 |
583.00K | | 11/03/2025 |
$12.10 |
$12.10 |
$12.10 |
$12.10 |
0 | | 11/14/2025 |
$12.10 |
$12.10 |
$12.10 |
$12.10 |
0 |
|
|
| HarborOne Bancorp, Inc. is the bank holding company for HarborOne Bank (the Bank). Its segments include HarborOne Bank and HarborOne Mortgage. The Bank segment provides consumer and business banking products and services to individuals, businesses and municipalities. Consumer products include loan and deposit products, and business banking products include loans for working capital, inventory and general corporate use, commercial real estate construction loans, and deposit accounts. The HarborOne Mortgage segment consists of originating residential mortgage loans primarily for sale in the secondary market and the servicing of those loans. | |
|
HarborOne Bancorp (HONE) has the following price history information. Looking back at HONE historical stock prices for the last five trading days, on October 29, 2025, HONE opened at $12.59, traded as high as $12.65 and as low as $12.14, and closed at $12.29. Trading volume was a total of 716.20K shares. On October 30, 2025, HONE opened at $12.17, traded as high as $12.55 and as low as $12.12, and closed at $12.32. Trading volume was a total of 326.80K shares. On October 31, 2025, HONE opened at $12.32, traded as high as $12.38 and as low as $12.07, and closed at $12.10. Trading volume was a total of 583.00K shares. On November 03, 2025, HONE opened at $12.10, traded as high as $12.10 and as low as $12.10, and closed at $12.10. Trading volume was a total of 0 shares. On November 14, 2025, HONE opened at $12.10, traded as high as $12.10 and as low as $12.10, and closed at $12.10. Trading volume was a total of 0 shares.
HONE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HarborOne Bancorp shares, starting with a $10,000 purchase of HONE, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
07/01/2016 |
|
| End date: |
11/14/2025 |
|
| Start price/share: |
$7.14 |
|
| End price/share: |
$12.10 |
|
| Starting shares: |
1,400.56 |
|
| Ending shares: |
1,586.77 |
|
| Dividends reinvested/share: |
$1.46 |
|
| Total return: |
92.00% |
|
| Average Annual Total Return: |
7.20% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$19,194.16 |
|
| Years: |
9.38 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
07/01/2016 |
|
| End date: |
11/14/2025 |
|
| Start price/share: |
$7.14 |
|
| End price/share: |
$12.10 |
|
| Dividends collected/share: |
$1.46 |
|
| Total return: |
89.92% |
|
| Average Annual Total Return: |
7.08% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$18,993.61 |
|
| Years: |
9.38 |
|
|
|
| Date |
Close |
| 10/29/2025 | $12.29 | | 10/30/2025 | $12.32 | | 10/31/2025 | $12.10 | | 11/03/2025 | $12.10 | | 11/14/2025 | $12.10 |
|
|
Free HONE Email Alerts:
