Hanover Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.43	24.01	22.35	23.39	23.39	4.51%	27,698
Apr 27, 2026	22.33	22.48	22.30	22.38	22.38	0.09%	9,620
Apr 24, 2026	22.35	22.40	22.35	22.36	22.36	-0.04%	3,864
Apr 23, 2026	22.40	22.55	22.20	22.37	22.37	0.27%	7,761
Apr 22, 2026	22.40	22.40	21.91	22.31	22.31	-0.04%	8,066
Apr 21, 2026	22.60	22.60	21.98	22.32	22.32	-1.15%	6,696
Apr 20, 2026	22.63	22.64	22.58	22.58	22.58	-0.40%	7,123
Apr 17, 2026	22.47	22.85	22.42	22.67	22.67	1.39%	20,325
Apr 16, 2026	22.45	22.45	22.30	22.36	22.36	-	7,327
Apr 15, 2026	22.40	22.42	22.30	22.36	22.36	-0.18%	7,319
Apr 14, 2026	22.40	22.48	22.26	22.40	22.40	0.27%	11,429
Apr 13, 2026	22.40	22.40	22.30	22.34	22.34	-0.58%	10,559
Apr 10, 2026	22.68	22.68	22.42	22.47	22.47	-0.35%	4,874
Apr 9, 2026	22.24	22.60	22.20	22.55	22.55	1.35%	23,882
Apr 8, 2026	21.98	23.00	21.98	22.25	22.25	2.96%	18,407
Apr 7, 2026	21.74	21.74	21.61	21.61	21.61	-0.23%	7,591
Apr 6, 2026	22.01	22.01	21.66	21.66	21.66	0.28%	4,460
Apr 2, 2026	21.60	21.60	21.60	21.60	21.60	-0.05%	1,616
Apr 1, 2026	21.70	23.00	21.52	21.61	21.61	0.09%	9,130
Mar 31, 2026	21.49	21.75	21.44	21.59	21.59	0.89%	13,261
Mar 30, 2026	21.28	21.49	21.27	21.40	21.40	0.94%	10,425
Mar 27, 2026	21.29	21.29	21.00	21.20	21.20	-0.42%	3,620
Mar 26, 2026	21.40	21.49	21.29	21.29	21.29	-1.02%	5,161
Mar 25, 2026	21.93	22.05	21.44	21.51	21.51	-0.46%	10,861
Mar 24, 2026	22.00	22.00	21.61	21.61	21.61	-	5,033
Mar 23, 2026	21.19	21.84	21.19	21.61	21.61	3.89%	8,504
Mar 20, 2026	20.90	21.48	20.80	20.80	20.80	-0.48%	39,750
Mar 19, 2026	20.77	20.92	20.77	20.90	20.90	2.65%	5,736
Mar 18, 2026	21.10	21.26	20.36	20.36	20.36	-3.51%	9,029
Mar 17, 2026	21.47	21.47	21.10	21.10	21.10	-	7,121
Mar 16, 2026	21.51	21.51	21.10	21.10	21.10	2.43%	7,696
Mar 13, 2026	20.99	21.18	20.60	20.60	20.60	-0.63%	4,697
Mar 12, 2026	20.50	20.88	20.19	20.73	20.73	0.05%	7,335
Mar 11, 2026	20.76	21.13	20.64	20.72	20.72	-1.52%	6,713
Mar 10, 2026	21.94	21.94	21.04	21.04	21.04	0.19%	5,221
Mar 9, 2026	20.77	21.34	20.72	21.00	21.00	-0.43%	6,012
Mar 6, 2026	21.00	21.30	20.80	21.09	21.09	-0.99%	6,353
Mar 5, 2026	21.50	21.51	21.06	21.30	21.30	-0.51%	6,133
Mar 4, 2026	21.31	21.49	21.01	21.41	21.41	1.86%	9,473
Mar 3, 2026	20.82	21.50	20.70	21.02	21.02	-0.28%	9,422
Mar 2, 2026	21.33	21.33	20.91	21.08	21.08	1.93%	6,338
Feb 27, 2026	21.35	21.50	20.68	20.68	20.68	-4.92%	5,397
Feb 26, 2026	21.88	21.91	21.75	21.75	21.75	-0.46%	2,886
Feb 25, 2026	21.71	22.60	21.60	21.85	21.85	1.30%	9,222
Feb 24, 2026	21.65	21.72	21.39	21.57	21.57	0.56%	4,930
Feb 23, 2026	21.75	22.07	20.56	21.45	21.45	-1.92%	17,040
Feb 20, 2026	21.97	22.08	21.76	21.87	21.87	-0.50%	10,205
Feb 19, 2026	22.32	22.39	21.84	21.98	21.98	-1.70%	11,614
Feb 18, 2026	22.66	22.66	22.26	22.36	22.36	0.36%	10,582
Feb 17, 2026	22.70	22.71	22.28	22.28	22.28	-0.65%	9,117