Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
20.98
-0.50 (-2.33%)
At close: Mar 10, 2025, 4:00 PM
21.49
+0.51 (2.43%)
After-hours: Mar 10, 2025, 5:01 PM EST
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 21.39 | 22.27 | 20.98 | 20.98 | 20.98 | -2.33% | 8,963 |
| Mar 7, 2025 | 22.51 | 22.58 | 21.48 | 21.48 | 21.48 | -5.50% | 11,201 |
| Mar 6, 2025 | 23.37 | 23.37 | 22.73 | 22.73 | 22.73 | -1.04% | 4,595 |
| Mar 5, 2025 | 23.19 | 23.42 | 22.97 | 22.97 | 22.97 | -2.17% | 8,376 |
| Mar 4, 2025 | 23.70 | 23.74 | 23.28 | 23.48 | 23.48 | -1.51% | 8,219 |
| Mar 3, 2025 | 24.00 | 24.19 | 23.71 | 23.84 | 23.84 | -0.96% | 10,295 |
| Feb 28, 2025 | 23.71 | 24.55 | 23.71 | 24.07 | 24.07 | 0.67% | 11,370 |
| Feb 27, 2025 | 24.18 | 24.69 | 22.57 | 23.91 | 23.91 | -1.16% | 24,592 |
| Feb 26, 2025 | 23.80 | 24.30 | 23.30 | 24.19 | 24.19 | 2.89% | 13,921 |
| Feb 25, 2025 | 24.44 | 24.76 | 23.51 | 23.51 | 23.51 | -3.33% | 14,248 |
| Feb 24, 2025 | 24.19 | 24.69 | 23.30 | 24.32 | 24.32 | 0.29% | 21,099 |
| Feb 21, 2025 | 24.85 | 24.95 | 24.00 | 24.25 | 24.25 | -3.31% | 10,901 |
| Feb 20, 2025 | 24.89 | 25.18 | 24.87 | 25.08 | 25.08 | -1.76% | 3,449 |
| Feb 19, 2025 | 25.25 | 25.68 | 24.92 | 25.53 | 25.53 | -0.04% | 11,022 |
| Feb 18, 2025 | 25.58 | 25.72 | 25.34 | 25.54 | 25.54 | -0.31% | 7,006 |
| Feb 14, 2025 | 25.35 | 25.93 | 25.35 | 25.62 | 25.62 | -0.31% | 10,414 |
| Feb 13, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | -0.16% | 4,948 |
| Feb 12, 2025 | 25.83 | 25.87 | 25.68 | 25.74 | 25.74 | -0.62% | 8,580 |
| Feb 11, 2025 | 26.18 | 26.39 | 25.90 | 25.90 | 25.80 | -0.61% | 10,977 |
| Feb 10, 2025 | 25.79 | 26.43 | 25.75 | 26.06 | 25.96 | 1.16% | 11,707 |
| Feb 7, 2025 | 26.09 | 26.39 | 25.76 | 25.76 | 25.66 | -2.20% | 11,877 |
| Feb 6, 2025 | 26.88 | 26.88 | 26.34 | 26.34 | 26.24 | -0.27% | 9,411 |
| Feb 5, 2025 | 25.70 | 26.89 | 25.70 | 26.41 | 26.31 | -1.34% | 11,970 |
| Feb 4, 2025 | 26.46 | 26.90 | 26.46 | 26.77 | 26.67 | -0.11% | 11,177 |
| Feb 3, 2025 | 26.25 | 26.86 | 25.99 | 26.80 | 26.70 | 0.79% | 11,473 |
| Jan 31, 2025 | 26.93 | 26.93 | 26.54 | 26.59 | 26.49 | -0.78% | 12,084 |
| Jan 30, 2025 | 25.01 | 27.00 | 25.01 | 26.80 | 26.70 | 0.94% | 14,293 |
| Jan 29, 2025 | 26.38 | 26.87 | 25.26 | 26.55 | 26.45 | 0.95% | 23,481 |
| Jan 28, 2025 | 26.13 | 26.50 | 25.46 | 26.30 | 26.20 | -0.38% | 10,029 |
| Jan 27, 2025 | 26.00 | 26.90 | 25.50 | 26.40 | 26.30 | 1.69% | 42,114 |
| Jan 24, 2025 | 24.86 | 25.96 | 24.86 | 25.96 | 25.86 | 1.80% | 19,666 |
| Jan 23, 2025 | 24.57 | 25.80 | 24.14 | 25.50 | 25.40 | 2.66% | 40,378 |
| Jan 22, 2025 | 24.28 | 25.00 | 24.28 | 24.84 | 24.74 | 0.81% | 12,694 |
| Jan 21, 2025 | 23.09 | 24.72 | 23.09 | 24.64 | 24.55 | 0.78% | 16,985 |
| Jan 17, 2025 | 23.50 | 24.51 | 23.50 | 24.45 | 24.36 | 1.87% | 19,954 |
| Jan 16, 2025 | 22.41 | 24.00 | 22.41 | 24.00 | 23.91 | 3.54% | 11,200 |
| Jan 15, 2025 | 22.50 | 23.36 | 22.23 | 23.18 | 23.09 | 4.27% | 8,950 |
| Jan 14, 2025 | 21.06 | 22.54 | 21.06 | 22.23 | 22.14 | 4.51% | 18,955 |
| Jan 13, 2025 | 21.57 | 21.57 | 21.01 | 21.27 | 21.19 | -1.39% | 11,258 |
| Jan 10, 2025 | 21.72 | 22.24 | 21.57 | 21.57 | 21.49 | -3.23% | 6,805 |
| Jan 8, 2025 | 21.86 | 22.40 | 21.83 | 22.29 | 22.20 | -0.13% | 10,409 |
| Jan 7, 2025 | 22.37 | 22.47 | 22.02 | 22.32 | 22.23 | -0.53% | 8,603 |
| Jan 6, 2025 | 22.58 | 22.62 | 22.01 | 22.44 | 22.35 | 0.81% | 8,619 |
| Jan 3, 2025 | 22.50 | 22.89 | 22.04 | 22.26 | 22.17 | -0.85% | 4,709 |
| Jan 2, 2025 | 22.96 | 23.67 | 21.85 | 22.45 | 22.36 | -2.62% | 9,310 |
| Dec 31, 2024 | 22.65 | 23.12 | 22.12 | 23.06 | 22.97 | 2.47% | 6,202 |
| Dec 30, 2024 | 22.50 | 22.67 | 22.12 | 22.50 | 22.41 | 0.63% | 10,669 |
| Dec 27, 2024 | 22.14 | 22.36 | 21.34 | 22.36 | 22.27 | -1.24% | 10,636 |
| Dec 26, 2024 | 21.94 | 22.86 | 21.94 | 22.64 | 22.55 | 1.43% | 7,452 |
| Dec 24, 2024 | 22.23 | 22.61 | 21.16 | 22.32 | 22.23 | -1.50% | 9,698 |