Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
21.51
-0.24 (-1.10%)
Aug 15, 2025, 4:00 PM - Market closed
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 21.63 | 22.44 | 20.65 | 21.80 | 21.70 | 0.09% | 9,950 |
| Jul 25, 2025 | 22.02 | 22.04 | 21.28 | 21.78 | 21.68 | -1.45% | 9,097 |
| Jul 24, 2025 | 22.45 | 22.45 | 21.78 | 22.10 | 22.00 | -1.95% | 12,190 |
| Jul 23, 2025 | 22.43 | 22.55 | 22.25 | 22.54 | 22.43 | 0.85% | 7,272 |
| Jul 22, 2025 | 22.35 | 22.55 | 22.26 | 22.35 | 22.25 | - | 11,220 |
| Jul 21, 2025 | 22.18 | 22.49 | 22.18 | 22.35 | 22.25 | -0.36% | 9,161 |
| Jul 18, 2025 | 22.25 | 22.68 | 21.90 | 22.43 | 22.33 | 0.58% | 13,681 |
| Jul 17, 2025 | 21.94 | 22.55 | 21.68 | 22.30 | 22.20 | 2.62% | 12,745 |
| Jul 16, 2025 | 21.75 | 21.89 | 21.69 | 21.73 | 21.63 | -1.43% | 10,614 |
| Jul 15, 2025 | 22.01 | 22.40 | 22.01 | 22.05 | 21.94 | -2.41% | 8,059 |
| Jul 14, 2025 | 22.55 | 22.90 | 22.42 | 22.59 | 22.48 | -0.62% | 6,886 |
| Jul 11, 2025 | 22.69 | 22.90 | 22.58 | 22.73 | 22.62 | -1.17% | 7,073 |
| Jul 10, 2025 | 23.00 | 23.31 | 23.00 | 23.00 | 22.89 | -0.26% | 7,398 |
| Jul 9, 2025 | 23.01 | 23.24 | 22.80 | 23.06 | 22.95 | 0.17% | 9,169 |
| Jul 8, 2025 | 23.33 | 23.49 | 23.02 | 23.02 | 22.91 | -0.78% | 9,991 |
| Jul 7, 2025 | 22.51 | 23.50 | 22.51 | 23.20 | 23.09 | -0.17% | 21,169 |
| Jul 3, 2025 | 23.74 | 23.74 | 23.24 | 23.24 | 23.13 | 0.39% | 6,437 |
| Jul 2, 2025 | 23.73 | 23.73 | 23.12 | 23.15 | 23.04 | -1.15% | 11,149 |
| Jul 1, 2025 | 22.89 | 23.44 | 22.65 | 23.42 | 23.31 | 2.32% | 29,983 |
| Jun 30, 2025 | 22.44 | 22.89 | 21.89 | 22.89 | 22.78 | 5.48% | 27,404 |
| Jun 27, 2025 | 21.11 | 22.98 | 21.11 | 21.70 | 21.60 | 1.07% | 565,115 |
| Jun 26, 2025 | 21.99 | 21.99 | 21.27 | 21.47 | 21.37 | 1.08% | 15,324 |
| Jun 25, 2025 | 21.61 | 21.61 | 21.18 | 21.24 | 21.14 | -0.14% | 20,435 |
| Jun 24, 2025 | 21.50 | 22.13 | 21.22 | 21.27 | 21.17 | - | 21,518 |
| Jun 23, 2025 | 21.52 | 21.65 | 21.02 | 21.27 | 21.17 | -0.98% | 41,623 |
| Jun 20, 2025 | 22.80 | 22.80 | 21.48 | 21.48 | 21.38 | 2.97% | 4,684 |
| Jun 18, 2025 | 21.92 | 21.93 | 20.86 | 20.86 | 20.76 | - | 12,404 |
| Jun 17, 2025 | 21.11 | 21.19 | 20.79 | 20.86 | 20.76 | -1.18% | 9,875 |
| Jun 16, 2025 | 22.03 | 22.04 | 21.11 | 21.11 | 21.01 | -1.22% | 5,337 |
| Jun 13, 2025 | 21.99 | 22.35 | 21.31 | 21.37 | 21.27 | -2.31% | 9,651 |
| Jun 12, 2025 | 22.51 | 22.51 | 21.76 | 21.88 | 21.77 | -0.66% | 9,493 |
| Jun 11, 2025 | 22.00 | 22.35 | 21.94 | 22.02 | 21.92 | 1.29% | 15,889 |
| Jun 10, 2025 | 21.79 | 21.92 | 21.74 | 21.74 | 21.64 | 0.18% | 4,609 |
| Jun 9, 2025 | 21.76 | 22.08 | 21.70 | 21.70 | 21.60 | -0.28% | 3,962 |
| Jun 6, 2025 | 21.84 | 22.04 | 21.76 | 21.76 | 21.66 | -0.18% | 10,734 |
| Jun 5, 2025 | 21.97 | 22.06 | 21.72 | 21.80 | 21.70 | -0.91% | 9,123 |