Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
22.80
0.00 (0.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.90 | 22.90 | 22.75 | 22.80 | 22.80 | - | 8,908 |
| Jan 8, 2026 | 22.68 | 23.13 | 22.68 | 22.80 | 22.80 | 1.33% | 22,144 |
| 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% | 4,455 |
| 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% | 41,866 |
| Dec 18, 2025 | 24.11 | 24.14 | 23.96 | 24.00 | 24.00 | 0.59% | 29,911 |
| 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 |
| Nov 17, 2025 | 22.13 | 22.34 | 21.81 | 21.81 | 21.81 | -2.20% | 10,909 |
| Nov 14, 2025 | 22.00 | 22.34 | 22.00 | 22.30 | 22.30 | -0.22% | 13,223 |
| Nov 13, 2025 | 22.20 | 22.48 | 22.15 | 22.35 | 22.35 | 1.04% | 27,841 |
| Nov 12, 2025 | 22.27 | 22.38 | 22.05 | 22.12 | 22.02 | 0.23% | 13,299 |
| Nov 11, 2025 | 22.37 | 22.37 | 21.90 | 22.07 | 21.97 | -0.63% | 10,225 |
| Nov 10, 2025 | 22.01 | 22.39 | 21.93 | 22.21 | 22.11 | 0.91% | 17,763 |
| Nov 7, 2025 | 22.27 | 22.54 | 22.01 | 22.01 | 21.91 | -0.18% | 9,012 |
| Nov 6, 2025 | 22.50 | 22.55 | 22.00 | 22.05 | 21.95 | -2.04% | 15,942 |
| Nov 5, 2025 | 21.48 | 22.61 | 21.02 | 22.51 | 22.41 | 4.99% | 15,311 |
| Nov 4, 2025 | 21.00 | 21.61 | 21.00 | 21.44 | 21.34 | 0.28% | 54,547 |
| Nov 3, 2025 | 20.63 | 21.65 | 20.46 | 21.38 | 21.28 | 3.24% | 77,454 |
| Oct 31, 2025 | 20.68 | 21.00 | 20.00 | 20.71 | 20.62 | 0.19% | 30,048 |
| Oct 30, 2025 | 20.09 | 20.71 | 19.91 | 20.67 | 20.58 | 2.48% | 36,556 |
| Oct 29, 2025 | 20.64 | 20.64 | 20.17 | 20.17 | 20.08 | -2.65% | 6,889 |