Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
27.07
+0.12 (0.45%)
At close: Aug 10, 2026, 4:00 PM EDT
27.05
-0.02 (-0.07%)
After-hours: Aug 10, 2026, 4:10 PM EDT
Hanover Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 27.01 | 27.72 | 26.90 | 27.05 | 27.05 | 0.37% | 37,915 |
| Aug 7, 2026 | 27.16 | 27.50 | 26.68 | 26.95 | 26.95 | -0.55% | 44,024 |
| Aug 6, 2026 | 27.09 | 27.50 | 26.68 | 27.10 | 27.10 | 0.18% | 225,059 |
| Aug 5, 2026 | 27.24 | 27.24 | 26.53 | 27.15 | 27.05 | 0.11% | 50,179 |
| Aug 4, 2026 | 26.42 | 27.42 | 26.41 | 27.12 | 27.02 | 2.69% | 103,693 |
| Aug 3, 2026 | 26.35 | 27.08 | 26.35 | 26.41 | 26.31 | 0.63% | 67,712 |
| Jul 31, 2026 | 26.46 | 27.00 | 26.14 | 26.25 | 26.15 | -1.13% | 50,271 |
| Jul 30, 2026 | 26.49 | 27.02 | 26.25 | 26.55 | 26.45 | 0.17% | 99,058 |
| Jul 29, 2026 | 26.72 | 27.00 | 26.16 | 26.50 | 26.40 | -1.41% | 52,429 |
| Jul 28, 2026 | 25.44 | 27.00 | 25.44 | 26.88 | 26.78 | 6.41% | 106,020 |
| Jul 27, 2026 | 25.49 | 25.75 | 24.99 | 25.26 | 25.17 | 1.00% | 93,559 |
| Jul 24, 2026 | 24.85 | 25.75 | 24.80 | 25.01 | 24.92 | 0.89% | 55,137 |
| Jul 23, 2026 | 24.40 | 24.79 | 23.93 | 24.79 | 24.70 | 1.02% | 45,088 |
| Jul 22, 2026 | 24.75 | 24.79 | 24.40 | 24.54 | 24.45 | -0.49% | 29,343 |
| Jul 21, 2026 | 24.95 | 25.50 | 24.60 | 24.66 | 24.57 | -0.84% | 36,134 |
| Jul 20, 2026 | 25.24 | 25.24 | 24.85 | 24.87 | 24.78 | -0.72% | 63,422 |
| Jul 17, 2026 | 25.30 | 25.48 | 25.02 | 25.05 | 24.96 | -0.99% | 47,359 |
| Jul 16, 2026 | 24.88 | 25.61 | 24.88 | 25.30 | 25.21 | 1.77% | 81,718 |
| Jul 15, 2026 | 24.40 | 25.16 | 24.28 | 24.86 | 24.77 | 1.76% | 56,998 |
| Jul 14, 2026 | 24.37 | 24.77 | 24.33 | 24.43 | 24.34 | -0.33% | 33,151 |
| Jul 13, 2026 | 23.69 | 24.79 | 23.69 | 24.51 | 24.42 | 3.79% | 68,998 |
| Jul 10, 2026 | 23.30 | 23.86 | 23.05 | 23.62 | 23.53 | 3.48% | 53,406 |
| Jul 9, 2026 | 22.60 | 22.88 | 22.40 | 22.82 | 22.74 | 0.93% | 32,302 |
| Jul 8, 2026 | 23.00 | 23.06 | 22.43 | 22.61 | 22.53 | -2.29% | 46,257 |
| Jul 7, 2026 | 23.29 | 23.69 | 23.14 | 23.14 | 23.05 | -0.60% | 53,805 |
| Jul 6, 2026 | 23.20 | 23.87 | 23.00 | 23.28 | 23.19 | -0.26% | 26,914 |
| Jul 2, 2026 | 23.83 | 24.57 | 23.31 | 23.34 | 23.25 | -1.64% | 51,566 |
| Jul 1, 2026 | 23.34 | 23.85 | 23.22 | 23.73 | 23.64 | 1.76% | 92,316 |
| Jun 30, 2026 | 23.50 | 23.63 | 22.95 | 23.32 | 23.23 | 0.04% | 37,036 |
| Jun 29, 2026 | 23.21 | 23.46 | 22.66 | 23.31 | 23.22 | 0.26% | 43,964 |
| Jun 26, 2026 | 23.27 | 23.76 | 22.83 | 23.25 | 23.16 | -0.21% | 253,183 |
| Jun 25, 2026 | 23.46 | 23.75 | 23.10 | 23.30 | 23.21 | -0.68% | 62,308 |
| Jun 24, 2026 | 23.60 | 23.95 | 23.34 | 23.46 | 23.37 | 0.04% | 98,492 |
| Jun 23, 2026 | 23.05 | 23.58 | 23.05 | 23.45 | 23.36 | 2.40% | 139,200 |
| Jun 22, 2026 | 23.25 | 23.50 | 22.86 | 22.90 | 22.82 | -1.63% | 32,990 |
| Jun 18, 2026 | 23.52 | 23.76 | 23.17 | 23.28 | 23.19 | 0.09% | 164,556 |
| Jun 17, 2026 | 23.51 | 24.09 | 23.03 | 23.26 | 23.17 | -0.26% | 32,079 |
| Jun 16, 2026 | 23.43 | 24.01 | 22.91 | 23.32 | 23.23 | 0.56% | 39,938 |
| Jun 15, 2026 | 24.05 | 24.40 | 23.14 | 23.19 | 23.10 | -3.13% | 39,438 |
| Jun 12, 2026 | 24.06 | 24.40 | 23.82 | 23.94 | 23.85 | - | 53,815 |
| Jun 11, 2026 | 24.23 | 24.43 | 23.71 | 23.94 | 23.85 | -0.75% | 66,965 |
| Jun 10, 2026 | 24.23 | 24.54 | 24.02 | 24.12 | 24.03 | -0.04% | 77,449 |
| Jun 9, 2026 | 23.90 | 24.55 | 23.90 | 24.13 | 24.04 | 1.51% | 117,708 |
| Jun 8, 2026 | 23.64 | 24.13 | 23.62 | 23.77 | 23.68 | 0.72% | 86,715 |
| Jun 5, 2026 | 23.73 | 23.92 | 23.45 | 23.60 | 23.51 | - | 62,331 |
| Jun 4, 2026 | 23.07 | 23.79 | 22.97 | 23.60 | 23.51 | 3.01% | 60,729 |
| Jun 3, 2026 | 23.01 | 23.50 | 22.80 | 22.91 | 22.83 | -0.87% | 44,401 |
| Jun 2, 2026 | 22.46 | 23.53 | 22.03 | 23.11 | 23.02 | 3.17% | 66,748 |
| Jun 1, 2026 | 23.21 | 23.30 | 22.00 | 22.40 | 22.32 | -3.70% | 83,084 |
| May 29, 2026 | 23.79 | 23.97 | 23.26 | 23.26 | 23.17 | -1.90% | 118,753 |