Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
20.75
+0.03 (0.14%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.90 | 20.90 | 20.59 | 20.72 | 20.72 | - | 4,040 |
| Oct 27, 2025 | 21.01 | 21.04 | 20.72 | 20.72 | 20.72 | -1.38% | 7,012 |
| Oct 24, 2025 | 20.98 | 21.01 | 20.22 | 21.01 | 21.01 | 0.29% | 7,596 |
| Oct 23, 2025 | 20.97 | 20.98 | 20.78 | 20.95 | 20.95 | -0.10% | 4,182 |
| Oct 22, 2025 | 20.98 | 20.99 | 20.93 | 20.97 | 20.97 | -0.05% | 10,285 |
| Oct 21, 2025 | 20.88 | 21.00 | 20.75 | 20.98 | 20.98 | 0.67% | 5,916 |
| Oct 20, 2025 | 20.79 | 20.88 | 20.57 | 20.84 | 20.84 | 1.02% | 5,482 |
| Oct 17, 2025 | 20.77 | 21.80 | 20.61 | 20.63 | 20.63 | -1.01% | 11,577 |
| Oct 16, 2025 | 21.19 | 21.19 | 20.25 | 20.84 | 20.84 | -2.16% | 13,478 |
| Oct 15, 2025 | 21.99 | 22.12 | 21.30 | 21.30 | 21.30 | -2.87% | 11,209 |
| Oct 14, 2025 | 22.85 | 22.85 | 21.83 | 21.93 | 21.93 | -0.23% | 30,317 |
| Oct 13, 2025 | 22.19 | 22.19 | 21.83 | 21.98 | 21.98 | 0.69% | 4,477 |
| Oct 10, 2025 | 22.00 | 22.05 | 21.83 | 21.83 | 21.83 | -0.77% | 11,044 |
| Oct 9, 2025 | 22.33 | 22.33 | 22.00 | 22.00 | 22.00 | -0.90% | 4,820 |
| Oct 8, 2025 | 22.40 | 22.47 | 22.20 | 22.20 | 22.20 | -0.09% | 3,592 |
| Oct 7, 2025 | 22.40 | 22.46 | 22.17 | 22.22 | 22.22 | -0.40% | 3,841 |
| Oct 6, 2025 | 22.34 | 22.59 | 22.31 | 22.31 | 22.31 | 1.32% | 8,983 |
| Oct 3, 2025 | 22.16 | 22.67 | 22.02 | 22.02 | 22.02 | 0.75% | 8,584 |
| Oct 2, 2025 | 22.05 | 22.20 | 21.73 | 21.86 | 21.86 | -2.04% | 10,864 |
| Oct 1, 2025 | 22.50 | 23.01 | 22.19 | 22.31 | 22.31 | -0.62% | 4,119 |
| Sep 30, 2025 | 22.83 | 22.84 | 22.37 | 22.45 | 22.45 | -1.71% | 11,584 |
| Sep 29, 2025 | 23.15 | 23.15 | 22.84 | 22.84 | 22.84 | -0.91% | 3,064 |
| Sep 26, 2025 | 23.05 | 23.34 | 22.90 | 23.05 | 23.05 | 0.26% | 20,475 |
| Sep 25, 2025 | 23.18 | 23.34 | 22.90 | 22.99 | 22.99 | -0.61% | 10,685 |
| Sep 24, 2025 | 23.32 | 23.32 | 23.00 | 23.13 | 23.13 | -0.56% | 8,939 |
| Sep 23, 2025 | 23.35 | 23.47 | 23.16 | 23.26 | 23.26 | -0.39% | 23,909 |
| Sep 22, 2025 | 23.37 | 23.46 | 22.73 | 23.35 | 23.35 | -0.17% | 19,417 |
| Sep 19, 2025 | 23.07 | 23.39 | 22.54 | 23.39 | 23.39 | 1.48% | 53,046 |
| Sep 18, 2025 | 22.50 | 23.88 | 22.37 | 23.05 | 23.05 | 3.13% | 21,793 |
| Sep 17, 2025 | 22.83 | 22.85 | 22.35 | 22.35 | 22.35 | 0.31% | 8,912 |
| Sep 16, 2025 | 22.67 | 22.81 | 22.26 | 22.28 | 22.28 | -0.89% | 9,560 |
| Sep 15, 2025 | 22.45 | 22.72 | 22.40 | 22.48 | 22.48 | 0.27% | 7,144 |
| Sep 12, 2025 | 22.73 | 22.73 | 22.35 | 22.42 | 22.42 | -0.82% | 7,098 |
| Sep 11, 2025 | 22.50 | 22.75 | 22.17 | 22.61 | 22.61 | 0.42% | 9,841 |
| Sep 10, 2025 | 22.86 | 22.86 | 22.41 | 22.51 | 22.51 | -0.22% | 7,453 |
| Sep 9, 2025 | 22.83 | 22.93 | 22.56 | 22.56 | 22.56 | -1.48% | 7,416 |
| Sep 8, 2025 | 22.90 | 23.05 | 22.71 | 22.90 | 22.90 | - | 33,462 |
| Sep 5, 2025 | 22.65 | 23.37 | 22.40 | 22.90 | 22.90 | 1.37% | 37,311 |
| Sep 4, 2025 | 22.18 | 22.60 | 22.16 | 22.59 | 22.59 | 1.53% | 6,454 |
| Sep 3, 2025 | 22.60 | 22.60 | 22.22 | 22.25 | 22.25 | -0.22% | 6,940 |
| Sep 2, 2025 | 22.60 | 22.60 | 22.25 | 22.30 | 22.30 | -1.11% | 12,494 |
| Aug 29, 2025 | 22.45 | 22.94 | 22.35 | 22.55 | 22.55 | 0.09% | 26,297 |
| Aug 28, 2025 | 22.35 | 22.57 | 22.07 | 22.53 | 22.53 | 0.76% | 14,124 |
| Aug 27, 2025 | 22.30 | 22.55 | 22.15 | 22.36 | 22.36 | 0.68% | 22,997 |
| Aug 26, 2025 | 22.30 | 22.40 | 22.15 | 22.21 | 22.21 | -0.13% | 17,258 |
| Aug 25, 2025 | 22.10 | 22.30 | 22.10 | 22.24 | 22.24 | -0.04% | 8,619 |
| Aug 22, 2025 | 21.99 | 22.26 | 21.99 | 22.25 | 22.25 | 4.17% | 23,090 |
| Aug 21, 2025 | 21.64 | 21.65 | 21.36 | 21.36 | 21.36 | -1.11% | 3,165 |
| Aug 20, 2025 | 21.26 | 21.70 | 21.26 | 21.60 | 21.60 | 1.50% | 4,473 |
| Aug 19, 2025 | 21.48 | 21.48 | 21.26 | 21.28 | 21.28 | 0.19% | 2,070 |