Skip to main content
Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
22.70
+0.30 (1.34%)
Nov 20, 2024, 4:00 PM EST - Market closed

Hanover Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202417.2517.5017.2517.5017.41-1,583
Aug 22, 202417.5017.5017.5017.5017.41-265
Aug 21, 202417.2417.5017.2417.5017.41-5,933
Aug 20, 202417.6017.6017.1417.5017.410.86%1,132
Aug 19, 202417.2517.4417.2217.3517.27-0.46%9,677
Aug 16, 202417.4317.4317.4317.4317.35-291
Aug 15, 202417.2217.4317.2217.4317.351.28%5,959
Aug 14, 202417.2117.2117.2117.2117.130.41%716
Aug 13, 202417.5317.5317.1417.1417.06-2.86%1,344
Aug 12, 202417.6517.6517.6517.6517.563.86%396
Aug 9, 202417.1517.1516.9916.9916.911.37%5,892
Aug 8, 202416.5717.0416.5716.7616.68-3.14%1,464
Aug 7, 202417.3117.3117.3117.3117.222.40%205
Aug 6, 202417.0017.0016.6316.9016.720.02%5,048
Aug 5, 202416.6016.9016.5716.9016.72-1.85%1,575
Aug 2, 202416.6717.2216.6717.2217.03-0.20%960
Aug 1, 202416.9217.2516.6117.2517.07-2.04%5,844
Jul 31, 202417.6117.6117.6117.6117.42-172
Jul 30, 202417.4217.6117.4117.6117.423.83%633
Jul 29, 202416.9717.2716.6416.9616.782.23%1,737
Jul 26, 202416.5716.9816.5716.5916.410.18%1,827
Jul 25, 202417.5117.7416.5616.5616.38-6.19%1,913
Jul 24, 202417.8617.8617.5117.6517.470.93%2,961
Jul 23, 202417.4917.5017.4917.4917.310.01%1,862
Jul 22, 202417.4917.4917.3017.4917.301.10%1,097
Jul 19, 202417.3817.5217.3017.3017.12-1.42%1,112
Jul 18, 202417.4517.8217.4517.5517.360.86%14,864
Jul 17, 202417.2517.5017.1917.4017.221.93%7,295
Jul 16, 202416.8517.2516.7617.0716.891.34%15,186
Jul 15, 202416.5016.8516.4916.8516.672.03%5,233
Jul 12, 202416.2516.6316.2516.5116.34-0.66%20,217
Jul 11, 202416.0616.8816.0616.6216.443.81%35,763
Jul 10, 202416.1016.1016.0016.0115.84-1.05%2,646
Jul 9, 202416.3416.3416.1816.1816.01-0.43%1,872
Jul 8, 202416.2816.3515.9216.2516.081.18%6,378
Jul 5, 202416.0616.3616.0516.0615.89-0.86%4,070
Jul 3, 202416.1216.2416.1116.2016.03-0.06%3,958
Jul 2, 202416.3816.3816.2116.2116.04-0.94%2,306