Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
23.10
-0.85 (-3.55%)
Jan 30, 2026, 4:00 PM EST - Market closed
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.92 | 23.92 | 22.93 | 23.10 | 23.10 | -3.55% | 81,638 |
| Jan 29, 2026 | 23.73 | 24.06 | 23.56 | 23.95 | 23.95 | 0.93% | 10,401 |
| Jan 28, 2026 | 23.86 | 23.94 | 23.64 | 23.73 | 23.73 | -0.59% | 6,057 |
| Jan 27, 2026 | 23.93 | 23.99 | 23.75 | 23.87 | 23.87 | 0.08% | 8,166 |
| Jan 26, 2026 | 23.92 | 24.00 | 23.75 | 23.85 | 23.85 | 0.34% | 8,119 |
| Jan 23, 2026 | 24.17 | 24.31 | 23.76 | 23.77 | 23.77 | -1.45% | 16,163 |
| Jan 22, 2026 | 24.08 | 24.36 | 23.66 | 24.12 | 24.12 | 0.02% | 27,384 |
| Jan 21, 2026 | 23.18 | 24.28 | 23.00 | 24.12 | 24.12 | 5.26% | 41,421 |
| Jan 20, 2026 | 23.44 | 24.07 | 22.85 | 22.91 | 22.91 | -2.47% | 15,461 |
| Jan 16, 2026 | 23.48 | 23.74 | 23.46 | 23.49 | 23.49 | -0.09% | 31,053 |
| Jan 15, 2026 | 22.99 | 23.61 | 22.90 | 23.51 | 23.51 | 2.40% | 22,948 |
| Jan 14, 2026 | 22.98 | 22.99 | 22.85 | 22.96 | 22.96 | 0.22% | 18,247 |
| Jan 13, 2026 | 22.98 | 23.01 | 22.72 | 22.91 | 22.91 | - | 19,694 |
| Jan 12, 2026 | 21.51 | 24.33 | 21.51 | 22.91 | 22.91 | 0.48% | 26,287 |
| Jan 9, 2026 | 22.90 | 22.90 | 22.75 | 22.80 | 22.80 | - | 8,913 |
| Jan 8, 2026 | 22.68 | 23.13 | 22.68 | 22.80 | 22.80 | 1.33% | 22,146 |
| Jan 7, 2026 | 22.89 | 22.90 | 22.39 | 22.50 | 22.50 | -1.40% | 5,077 |
| Jan 6, 2026 | 22.90 | 22.90 | 22.58 | 22.82 | 22.82 | -0.31% | 6,642 |
| Jan 5, 2026 | 22.89 | 23.33 | 22.75 | 22.89 | 22.89 | 0.53% | 7,225 |
| Jan 2, 2026 | 23.30 | 23.47 | 22.60 | 22.77 | 22.77 | -1.47% | 7,199 |
| Dec 31, 2025 | 23.38 | 23.58 | 23.05 | 23.11 | 23.11 | -0.47% | 9,151 |
| Dec 30, 2025 | 23.59 | 23.63 | 23.22 | 23.22 | 23.22 | -1.07% | 2,379 |
| Dec 29, 2025 | 23.60 | 24.33 | 23.47 | 23.47 | 23.47 | 0.30% | 4,457 |
| Dec 26, 2025 | 23.69 | 23.70 | 23.40 | 23.40 | 23.40 | -0.51% | 7,244 |
| Dec 24, 2025 | 23.68 | 23.68 | 23.36 | 23.52 | 23.52 | - | 6,480 |
| Dec 23, 2025 | 23.50 | 23.71 | 23.17 | 23.52 | 23.52 | 0.51% | 6,981 |
| Dec 22, 2025 | 24.01 | 24.01 | 23.36 | 23.40 | 23.40 | -1.93% | 6,721 |
| Dec 19, 2025 | 24.07 | 24.10 | 23.84 | 23.86 | 23.86 | -0.58% | 41,880 |
| Dec 18, 2025 | 24.11 | 24.14 | 23.96 | 24.00 | 24.00 | 0.59% | 30,445 |
| Dec 17, 2025 | 24.13 | 24.13 | 23.86 | 23.86 | 23.86 | -0.75% | 7,245 |
| Dec 16, 2025 | 24.18 | 24.18 | 24.01 | 24.04 | 24.04 | - | 13,599 |
| Dec 15, 2025 | 24.18 | 24.18 | 24.04 | 24.04 | 24.04 | 0.21% | 11,279 |
| Dec 12, 2025 | 24.10 | 24.12 | 23.97 | 23.99 | 23.99 | - | 14,681 |
| Dec 11, 2025 | 23.68 | 24.06 | 23.64 | 23.99 | 23.99 | 2.17% | 41,498 |
| Dec 10, 2025 | 23.23 | 23.65 | 23.15 | 23.48 | 23.48 | 1.60% | 44,527 |
| Dec 9, 2025 | 23.20 | 23.23 | 23.05 | 23.11 | 23.11 | 0.22% | 9,150 |
| Dec 8, 2025 | 23.15 | 23.16 | 23.04 | 23.06 | 23.06 | -0.15% | 9,035 |
| Dec 5, 2025 | 23.25 | 23.25 | 23.10 | 23.10 | 23.10 | -0.84% | 8,403 |
| Dec 4, 2025 | 23.15 | 23.38 | 23.09 | 23.29 | 23.29 | 1.13% | 16,612 |
| Dec 3, 2025 | 22.74 | 23.30 | 22.60 | 23.03 | 23.03 | 2.54% | 20,134 |
| Dec 2, 2025 | 22.85 | 22.90 | 22.27 | 22.46 | 22.46 | -0.44% | 11,248 |
| Dec 1, 2025 | 22.70 | 22.90 | 22.49 | 22.56 | 22.56 | -0.84% | 19,102 |
| Nov 28, 2025 | 22.75 | 22.91 | 22.70 | 22.75 | 22.75 | 1.34% | 4,578 |
| Nov 26, 2025 | 22.59 | 22.65 | 22.45 | 22.45 | 22.45 | -0.27% | 12,235 |
| Nov 25, 2025 | 22.07 | 22.79 | 22.07 | 22.51 | 22.51 | 2.32% | 25,445 |
| Nov 24, 2025 | 22.02 | 22.10 | 21.87 | 22.00 | 22.00 | 0.69% | 8,690 |
| Nov 21, 2025 | 21.71 | 22.10 | 21.71 | 21.85 | 21.85 | 0.88% | 29,183 |
| Nov 20, 2025 | 21.99 | 22.50 | 21.66 | 21.66 | 21.66 | -0.46% | 19,569 |
| Nov 19, 2025 | 22.10 | 22.10 | 21.76 | 21.76 | 21.76 | -0.02% | 12,095 |
| Nov 18, 2025 | 22.11 | 22.11 | 21.67 | 21.77 | 21.77 | -0.21% | 11,438 |