Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
24.00
+0.14 (0.59%)
Dec 18, 2025, 4:00 PM EST - Market closed
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 20.90 | 20.90 | 20.59 | 20.72 | 20.63 | - | 4,040 |
| Oct 27, 2025 | 21.01 | 21.04 | 20.72 | 20.72 | 20.63 | -1.38% | 7,012 |
| Oct 24, 2025 | 20.98 | 21.01 | 20.22 | 21.01 | 20.92 | 0.29% | 7,596 |
| Oct 23, 2025 | 20.97 | 20.98 | 20.78 | 20.95 | 20.86 | -0.10% | 4,182 |
| Oct 22, 2025 | 20.98 | 20.99 | 20.93 | 20.97 | 20.88 | -0.05% | 10,285 |
| Oct 21, 2025 | 20.88 | 21.00 | 20.75 | 20.98 | 20.89 | 0.67% | 5,916 |
| Oct 20, 2025 | 20.79 | 20.88 | 20.57 | 20.84 | 20.75 | 1.02% | 5,482 |
| Oct 17, 2025 | 20.77 | 21.80 | 20.61 | 20.63 | 20.54 | -1.01% | 11,577 |
| Oct 16, 2025 | 21.19 | 21.19 | 20.25 | 20.84 | 20.75 | -2.16% | 13,478 |
| Oct 15, 2025 | 21.99 | 22.12 | 21.30 | 21.30 | 21.20 | -2.87% | 11,209 |
| Oct 14, 2025 | 22.85 | 22.85 | 21.83 | 21.93 | 21.83 | -0.23% | 30,317 |
| Oct 13, 2025 | 22.19 | 22.19 | 21.83 | 21.98 | 21.88 | 0.69% | 4,477 |
| Oct 10, 2025 | 22.00 | 22.05 | 21.83 | 21.83 | 21.73 | -0.77% | 11,044 |
| Oct 9, 2025 | 22.33 | 22.33 | 22.00 | 22.00 | 21.90 | -0.90% | 4,820 |