Skip to main content
Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
24.45
+0.45 (1.88%)
Jan 17, 2025, 4:00 PM EST - Market closed

Hanover Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.5024.5123.5024.4524.451.87%19,954
Jan 16, 202522.4124.0022.4124.0024.003.54%11,200
Jan 15, 202522.5023.3622.2323.1823.184.27%8,950
Jan 14, 202521.0622.5421.0622.2322.234.51%18,955
Jan 13, 202521.5721.5721.0121.2721.27-1.39%11,258
Jan 10, 202521.7222.2421.5721.5721.57-3.23%6,805
Jan 8, 202521.8622.4021.8322.2922.29-0.13%10,409
Jan 7, 202522.3722.4722.0222.3222.32-0.53%8,603
Jan 6, 202522.5822.6222.0122.4422.440.81%8,619
Jan 3, 202522.5022.8922.0422.2622.26-0.85%4,709
Jan 2, 202522.9623.6721.8522.4522.45-2.62%9,310
Dec 31, 202422.6523.1222.1223.0623.062.47%6,202
Dec 30, 202422.5022.6722.1222.5022.500.63%10,669
Dec 27, 202422.1422.3621.3422.3622.36-1.24%10,636
Dec 26, 202421.9422.8621.9422.6422.641.43%7,452
Dec 24, 202422.2322.6121.1622.3222.32-1.50%9,698
Dec 23, 202423.4923.6022.6622.6622.66-4.55%7,292
Dec 20, 202425.2025.2523.4823.7423.74-6.79%40,778
Dec 19, 202425.5725.9825.2425.4725.47-1.47%84,648
Dec 18, 202425.8026.2425.4225.8525.850.19%106,669
Dec 17, 202425.0025.8025.0025.8025.801.61%68,783
Dec 16, 202425.0925.6324.9025.3925.391.20%65,326
Dec 13, 202425.1025.4924.5125.0925.09-1.03%62,355
Dec 12, 202423.0625.5223.0625.3525.35-1.09%24,592
Dec 11, 202425.5025.7824.9425.6325.630.83%53,996
Dec 10, 202425.5026.1125.3425.4225.420.12%46,925
Dec 9, 202425.0025.5025.0025.3925.390.67%27,055
Dec 6, 202425.6025.7425.1525.2225.22-0.36%33,462
Dec 5, 202425.0125.7424.9525.3125.310.64%36,795
Dec 4, 202425.3727.1424.3025.1525.15-1.26%44,486
Dec 3, 202425.3225.6524.8525.4725.470.87%46,905
Dec 2, 202425.1525.8524.4125.2525.250.24%49,962
Nov 29, 202424.5125.4824.5125.1925.192.82%8,851
Nov 27, 202424.2525.2524.2524.5024.501.53%6,355
Nov 26, 202424.3724.6323.9024.1324.130.33%36,568
Nov 25, 202423.7225.2523.4024.0524.050.46%26,015
Nov 22, 202423.4824.2922.7923.9423.942.75%9,881
Nov 21, 202422.3825.8020.5723.3023.302.64%34,145
Nov 20, 202422.0322.7121.9922.7022.701.34%10,013
Nov 19, 202421.3222.6321.3222.4022.405.66%12,098
Nov 18, 202421.4121.4120.0321.2021.20-0.84%20,316
Nov 15, 202421.1521.3820.5021.3821.381.71%6,861
Nov 14, 202421.0021.2820.0021.0221.02-1.36%30,033
Nov 13, 202421.0822.0420.8921.3121.311.14%11,945
Nov 12, 202420.7821.0820.7821.0721.071.40%3,440
Nov 11, 202419.8621.0319.8620.7820.782.21%10,834
Nov 8, 202420.3520.5720.3220.3320.330.05%5,741
Nov 7, 202420.1320.4820.0020.3220.32-0.10%6,287
Nov 6, 202419.7520.4319.7520.3420.342.52%23,060
Nov 5, 202418.8919.9618.8919.8419.741.17%10,300
Nov 4, 202419.9719.9719.6019.6119.51-1.21%3,864
Nov 1, 202419.8120.2919.7519.8519.75-0.70%33,903
Oct 31, 202420.0420.0419.5519.9919.890.55%8,862
Oct 30, 202419.5921.5019.2519.8819.783.27%41,839
Oct 29, 202419.1919.8519.1919.2519.162.61%17,809
Oct 28, 202418.7519.7718.3518.7618.67-0.69%15,352
Oct 25, 202419.0419.0417.8618.8918.80-1.82%9,586
Oct 24, 202419.4719.6318.6019.2419.150.10%13,356
Oct 23, 202419.2219.2218.4719.2219.13-0.88%6,648
Oct 22, 202419.9019.9019.3919.3919.300.47%1,288
Oct 21, 202419.0919.5119.0919.3019.21-0.16%3,529
Oct 18, 202419.1519.3319.0619.3319.241.42%1,577
Oct 17, 202420.0021.0418.9019.0618.97-8.10%22,760
Oct 16, 202419.0021.5017.9420.7420.649.16%20,592
Oct 15, 202418.1219.0018.1219.0018.910.73%10,891
Oct 14, 202418.3118.8618.3118.8618.77-0.72%542
Oct 11, 202418.0519.0018.0519.0018.910.26%3,442
Oct 10, 202418.3018.9518.3018.9518.86-1.25%2,245
Oct 9, 202418.0419.7518.0419.1919.104.86%19,972
Oct 8, 202418.1518.3018.1118.3018.210.05%9,031
Oct 7, 202418.2918.2918.2918.2918.200.27%399
Oct 4, 202418.2418.2418.2418.2418.15-100
Oct 3, 202418.2318.2418.1418.2418.150.11%1,619
Oct 2, 202418.2218.2218.2218.2218.13-98
Oct 1, 202417.9918.2417.9918.2218.131.84%1,080
Sep 30, 202418.1018.1017.8917.8917.80-1.92%1,361
Sep 27, 202418.2318.2417.9118.2418.150.86%1,821
Sep 26, 202418.0918.0918.0918.0918.00-148
Sep 25, 202418.3018.3017.9018.0918.00-1.17%4,636
Sep 24, 202418.6518.6518.1118.3018.21-2.14%11,867
Sep 23, 202418.8919.0018.5018.7018.61-1.11%7,345
Sep 20, 202417.7218.9117.7218.9118.823.90%45,828
Sep 19, 202418.4018.4018.2018.2018.11-0.27%468
Sep 18, 202418.1919.7518.1918.2518.161.05%7,579
Sep 17, 202417.3318.0617.3318.0617.97-0.71%3,046
Sep 16, 202419.2419.2417.1618.1918.10-0.27%11,355
Sep 13, 202419.4919.5318.2418.2418.150.22%7,298
Sep 12, 202418.4318.4318.1518.2018.11-0.22%1,644
Sep 11, 202418.6019.8417.9118.2418.150.22%12,809
Sep 10, 202418.2318.9018.0018.2018.11-0.27%2,260
Sep 9, 202417.4520.9917.2518.2518.164.58%19,657
Sep 6, 202417.4517.4517.4217.4517.37-2,413
Sep 5, 202417.4517.4517.4517.4517.37-182
Sep 4, 202417.4517.4517.4517.4517.37-65
Sep 3, 202416.9017.5016.9017.4517.37-3.38%1,030
Aug 30, 202418.0518.1018.0518.0617.97-0.33%569
Aug 29, 202418.0018.1216.7118.1218.030.67%4,969
Aug 28, 202417.7118.0017.1018.0017.911.41%7,921
Aug 27, 202417.7517.7517.7517.7517.66-113
Aug 26, 202417.7517.7517.7517.7517.661.43%1,367