Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
22.22
-0.09 (-0.40%)
At close: Oct 7, 2025, 4:00 PM EDT
22.22
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:04 PM EDT
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.40 | 22.40 | 22.17 | 22.60 | - | 1.30% | 1,953 |
| 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 |
| Aug 18, 2025 | 21.75 | 21.75 | 21.24 | 21.24 | 21.24 | -1.26% | 2,467 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.51 | 21.51 | 21.51 | -1.10% | 8,365 |
| Aug 14, 2025 | 22.02 | 22.15 | 21.75 | 21.75 | 21.75 | -2.42% | 10,818 |
| Aug 13, 2025 | 21.85 | 22.40 | 21.85 | 22.29 | 22.29 | 0.41% | 22,641 |
| Aug 12, 2025 | 21.50 | 22.20 | 21.50 | 22.20 | 22.20 | 2.83% | 23,047 |
| Aug 11, 2025 | 21.25 | 21.88 | 21.12 | 21.59 | 21.59 | 2.47% | 11,979 |
| Aug 8, 2025 | 21.48 | 21.49 | 20.88 | 21.07 | 21.07 | 0.05% | 13,500 |
| Aug 7, 2025 | 21.47 | 21.67 | 21.06 | 21.06 | 21.06 | -0.89% | 15,401 |
| Aug 6, 2025 | 21.20 | 21.66 | 21.01 | 21.25 | 21.25 | 0.38% | 14,243 |
| Aug 5, 2025 | 21.12 | 21.29 | 20.80 | 21.17 | 21.07 | 0.28% | 9,319 |
| Aug 4, 2025 | 21.00 | 21.68 | 21.00 | 21.11 | 21.01 | 1.98% | 5,695 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.60 | -0.53% | 7,089 |
| Jul 31, 2025 | 21.40 | 21.40 | 20.73 | 20.81 | 20.71 | -1.70% | 24,868 |
| Jul 30, 2025 | 21.60 | 21.60 | 21.11 | 21.17 | 21.07 | -0.98% | 12,375 |
| Jul 29, 2025 | 21.76 | 21.89 | 21.24 | 21.38 | 21.28 | -1.93% | 8,861 |