Skip to main content
Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
18.09
-0.22 (-1.17%)
Sep 25, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.3018.3017.9018.0918.09-1.17%4,636
Sep 24, 202418.6518.6518.1118.3018.30-2.14%11,867
Sep 23, 202418.8919.0018.5018.7018.70-1.11%7,345
Sep 20, 202417.7218.9117.7218.9118.913.90%45,828
Sep 19, 202418.4018.4018.2018.2018.20-0.27%468
Sep 18, 202418.1919.7518.1918.2518.251.05%7,579
Sep 17, 202417.3318.0617.3318.0618.06-0.71%3,046
Sep 16, 202419.2419.2417.1618.1918.19-0.27%11,355
Sep 13, 202419.4919.5318.2418.2418.240.22%7,298
Sep 12, 202418.4318.4318.1518.2018.20-0.22%1,644
Sep 11, 202418.6019.8417.9118.2418.240.22%12,809
Sep 10, 202418.2318.9018.0018.2018.20-0.27%2,260
Sep 9, 202417.4520.9917.2518.2518.254.58%19,657
Sep 6, 202417.4517.4517.4217.4517.45-2,413
Sep 5, 202417.4517.4517.4517.4517.45-182
Sep 4, 202417.4517.4517.4517.4517.45-65
Sep 3, 202416.9017.5016.9017.4517.45-3.38%1,030
Aug 30, 202418.0518.1018.0518.0618.06-0.33%569
Aug 29, 202418.0018.1216.7118.1218.120.67%4,969
Aug 28, 202417.7118.0017.1018.0018.001.41%7,921
Aug 27, 202417.7517.7517.7517.7517.75-113
Aug 26, 202417.7517.7517.7517.7517.751.43%1,367
Aug 23, 202417.2517.5017.2517.5017.50-1,583
Aug 22, 202417.5017.5017.5017.5017.50-265
Aug 21, 202417.2417.5017.2417.5017.50-5,933
Aug 20, 202417.6017.6017.1417.5017.500.86%1,132
Aug 19, 202417.2517.4417.2217.3517.35-0.46%9,677
Aug 16, 202417.4317.4317.4317.4317.43-291
Aug 15, 202417.2217.4317.2217.4317.431.28%5,959
Aug 14, 202417.2117.2117.2117.2117.210.41%716
Aug 13, 202417.5317.5317.1417.1417.14-2.86%1,344
Aug 12, 202417.6517.6517.6517.6517.653.86%396
Aug 9, 202417.1517.1516.9916.9916.991.37%5,892
Aug 8, 202416.5717.0416.5716.7616.76-3.14%1,464
Aug 7, 202417.3117.3117.3117.3117.312.40%205
Aug 6, 202417.0017.0016.6316.9016.800.02%5,048
Aug 5, 202416.6016.9016.5716.9016.80-1.85%1,575
Aug 2, 202416.6717.2216.6717.2217.12-0.20%960
Aug 1, 202416.9217.2516.6117.2517.15-2.04%5,844
Jul 31, 202417.6117.6117.6117.6117.51-172
Jul 30, 202417.4217.6117.4117.6117.513.83%633
Jul 29, 202416.9717.2716.6416.9616.862.23%1,737
Jul 26, 202416.5716.9816.5716.5916.500.18%1,827
Jul 25, 202417.5117.7416.5616.5616.47-6.19%1,913
Jul 24, 202417.8617.8617.5117.6517.550.93%2,961
Jul 23, 202417.4917.5017.4917.4917.390.01%1,862
Jul 22, 202417.4917.4917.3017.4917.391.10%1,097
Jul 19, 202417.3817.5217.3017.3017.20-1.42%1,112
Jul 18, 202417.4517.8217.4517.5517.450.86%14,864
Jul 17, 202417.2517.5017.1917.4017.301.93%7,295
Jul 16, 202416.8517.2516.7617.0716.971.34%15,186
Jul 15, 202416.5016.8516.4916.8516.752.03%5,233
Jul 12, 202416.2516.6316.2516.5116.42-0.66%20,217
Jul 11, 202416.0616.8816.0616.6216.533.81%35,763
Jul 10, 202416.1016.1016.0016.0115.92-1.05%2,646
Jul 9, 202416.3416.3416.1816.1816.09-0.43%1,872
Jul 8, 202416.2816.3515.9216.2516.161.18%6,378
Jul 5, 202416.0616.3616.0516.0615.97-0.86%4,070
Jul 3, 202416.1216.2416.1116.2016.11-0.06%3,958
Jul 2, 202416.3816.3816.2116.2116.12-0.94%2,306
Jul 1, 202416.2016.4516.2016.3616.27-0.82%776
Jun 28, 202416.2116.5016.1416.5016.41-3,247
Jun 27, 202416.4616.5016.3016.5016.410.12%2,870
Jun 26, 202416.3116.4816.1216.4816.390.09%24,674
Jun 25, 202416.3116.4716.3116.4716.37-0.08%2,972
Jun 24, 202416.5016.5016.3216.4816.39-2.49%2,430
Jun 21, 202416.4916.9016.3316.9016.802.83%19,688
Jun 20, 202416.3016.4416.2716.4416.340.89%3,888
Jun 18, 202416.2916.2916.2916.2916.200.12%647
Jun 17, 202416.2716.4016.2616.2716.18-1.33%2,601
Jun 14, 202416.4916.4916.4916.4916.400.12%561
Jun 13, 202416.4716.4716.4716.4716.381.35%712
Jun 12, 202416.2616.2616.2516.2516.16-0.06%1,051
Jun 11, 202416.1216.2616.1216.2616.17-1,888
Jun 10, 202416.1516.2616.1516.2616.170.06%2,554
Jun 7, 202416.2616.3716.2516.2516.16-0.06%11,238
Jun 6, 202416.2616.4216.2516.2616.17-1.22%5,605
Jun 5, 202416.4616.4616.4616.4616.37-366
Jun 4, 202416.4816.4816.4616.4616.37-0.54%3,214
Jun 3, 202416.4716.6016.4716.5516.460.55%1,109
May 31, 202416.4616.4616.4616.4616.37-815
May 30, 202416.5916.5916.4616.4616.37-0.24%3,791
May 29, 202416.4716.5316.4616.5016.41-0.24%1,350
May 28, 202416.5016.5416.5016.5416.450.24%3,927
May 24, 202416.5016.5716.5016.5016.41-3,788
May 23, 202416.5516.6016.4616.5016.41-0.42%6,464
May 22, 202416.5116.5716.5016.5716.48-2,768
May 21, 202416.5116.5816.5116.5716.480.42%1,362
May 20, 202416.5016.6016.5016.5016.41-6,574
May 17, 202416.5516.6116.5016.5016.41-2,232
May 16, 202416.6316.6316.5016.5016.41-1,941
May 15, 202416.5016.7016.5016.5016.41-1,792
May 14, 202416.4616.7016.4616.5016.41-15,321
May 13, 202416.5016.7016.5016.5016.41-4,587
May 10, 202416.5016.7016.5016.5016.412.42%5,565
May 9, 202416.5016.6916.1116.1116.02-3.24%8,191
May 8, 202416.5216.6516.5216.6516.550.12%3,113
May 7, 202416.3216.6316.3216.6316.530.73%6,603
May 6, 202416.3316.6515.1716.5116.32-0.60%14,210
May 3, 202416.5016.6816.5016.6116.420.24%6,945