Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
21.70
+0.23 (1.07%)
Jun 27, 2025, 4:00 PM - Market closed
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.11 | 22.98 | 21.11 | 21.70 | 21.70 | 1.07% | 564,470 |
| Jun 26, 2025 | 21.99 | 21.99 | 21.27 | 21.47 | 21.47 | 1.08% | 15,324 |
| Jun 25, 2025 | 21.61 | 21.61 | 21.18 | 21.24 | 21.24 | -0.14% | 20,435 |
| Jun 24, 2025 | 21.50 | 22.13 | 21.22 | 21.27 | 21.27 | - | 21,518 |
| Jun 23, 2025 | 21.52 | 21.65 | 21.02 | 21.27 | 21.27 | -0.98% | 41,623 |
| Jun 20, 2025 | 22.80 | 22.80 | 21.48 | 21.48 | 21.48 | 2.97% | 4,684 |
| Jun 18, 2025 | 21.92 | 21.93 | 20.86 | 20.86 | 20.86 | - | 12,404 |
| Jun 17, 2025 | 21.11 | 21.19 | 20.79 | 20.86 | 20.86 | -1.18% | 9,875 |
| Jun 16, 2025 | 22.03 | 22.04 | 21.11 | 21.11 | 21.11 | -1.22% | 5,337 |
| Jun 13, 2025 | 21.99 | 22.35 | 21.31 | 21.37 | 21.37 | -2.31% | 9,651 |
| Jun 12, 2025 | 22.51 | 22.51 | 21.76 | 21.88 | 21.88 | -0.66% | 9,493 |
| Jun 11, 2025 | 22.00 | 22.35 | 21.94 | 22.02 | 22.02 | 1.29% | 15,889 |
| Jun 10, 2025 | 21.79 | 21.92 | 21.74 | 21.74 | 21.74 | 0.18% | 4,609 |
| Jun 9, 2025 | 21.76 | 22.08 | 21.70 | 21.70 | 21.70 | -0.28% | 3,962 |
| Jun 6, 2025 | 21.84 | 22.04 | 21.76 | 21.76 | 21.76 | -0.18% | 10,734 |
| Jun 5, 2025 | 21.97 | 22.06 | 21.72 | 21.80 | 21.80 | -0.91% | 9,123 |
| Jun 4, 2025 | 22.32 | 22.42 | 22.00 | 22.00 | 22.00 | -1.17% | 14,449 |
| Jun 3, 2025 | 22.59 | 22.70 | 22.25 | 22.26 | 22.26 | -0.22% | 14,871 |
| Jun 2, 2025 | 22.62 | 22.66 | 22.31 | 22.31 | 22.31 | -1.37% | 16,099 |
| May 30, 2025 | 22.98 | 22.98 | 22.52 | 22.62 | 22.62 | -0.70% | 9,000 |
| May 29, 2025 | 22.73 | 22.95 | 22.67 | 22.78 | 22.78 | - | 8,293 |
| May 28, 2025 | 22.78 | 22.94 | 22.67 | 22.78 | 22.78 | -0.52% | 13,408 |
| May 27, 2025 | 23.00 | 23.29 | 22.75 | 22.90 | 22.90 | - | 25,181 |
| May 23, 2025 | 22.80 | 23.10 | 22.52 | 22.90 | 22.90 | -0.50% | 24,663 |
| May 22, 2025 | 23.18 | 23.20 | 22.98 | 23.02 | 23.02 | -0.58% | 15,881 |
| May 21, 2025 | 23.60 | 23.60 | 22.94 | 23.15 | 23.15 | -2.03% | 10,263 |
| May 20, 2025 | 23.15 | 23.90 | 23.15 | 23.63 | 23.63 | 1.85% | 26,695 |
| May 19, 2025 | 23.00 | 23.20 | 22.94 | 23.20 | 23.20 | 0.48% | 8,718 |
| May 16, 2025 | 23.15 | 23.39 | 23.02 | 23.09 | 23.09 | -0.22% | 24,132 |
| May 15, 2025 | 23.00 | 23.30 | 23.00 | 23.14 | 23.14 | 0.35% | 15,690 |
| May 14, 2025 | 23.21 | 23.21 | 22.86 | 23.06 | 23.06 | 0.17% | 13,997 |
| May 13, 2025 | 23.15 | 23.50 | 23.00 | 23.02 | 23.02 | -0.80% | 13,446 |
| May 12, 2025 | 23.15 | 23.90 | 22.81 | 23.21 | 23.21 | 0.43% | 30,427 |
| May 9, 2025 | 23.26 | 23.70 | 22.92 | 23.11 | 23.11 | -1.56% | 45,779 |
| May 8, 2025 | 22.60 | 23.94 | 22.60 | 23.47 | 23.47 | 3.85% | 30,994 |
| May 7, 2025 | 22.52 | 22.99 | 22.37 | 22.60 | 22.60 | -0.37% | 11,942 |
| May 6, 2025 | 22.80 | 23.16 | 22.69 | 22.69 | 22.59 | -1.37% | 29,417 |
| May 5, 2025 | 23.35 | 23.79 | 23.00 | 23.00 | 22.90 | -1.63% | 18,571 |
| May 2, 2025 | 23.20 | 23.80 | 23.11 | 23.38 | 23.28 | 0.78% | 32,386 |
| May 1, 2025 | 22.97 | 23.21 | 22.80 | 23.20 | 23.10 | 0.04% | 25,558 |
| Apr 30, 2025 | 22.96 | 23.48 | 22.77 | 23.19 | 23.09 | -0.86% | 25,766 |
| Apr 29, 2025 | 22.94 | 23.39 | 22.87 | 23.39 | 23.29 | 0.60% | 24,068 |
| Apr 28, 2025 | 23.01 | 23.39 | 22.95 | 23.25 | 23.15 | -0.06% | 23,772 |
| Apr 25, 2025 | 23.30 | 23.99 | 23.00 | 23.27 | 23.16 | -0.96% | 26,446 |
| Apr 24, 2025 | 21.90 | 23.49 | 21.90 | 23.49 | 23.39 | 7.02% | 27,180 |
| Apr 23, 2025 | 22.00 | 22.25 | 21.50 | 21.95 | 21.85 | 3.05% | 33,814 |
| Apr 22, 2025 | 20.46 | 21.30 | 20.46 | 21.30 | 21.21 | 4.26% | 30,784 |
| Apr 21, 2025 | 20.29 | 20.44 | 20.11 | 20.43 | 20.34 | -1.30% | 47,439 |
| Apr 17, 2025 | 20.20 | 20.70 | 20.00 | 20.70 | 20.61 | 1.97% | 47,288 |
| Apr 16, 2025 | 19.50 | 20.30 | 19.46 | 20.30 | 20.21 | 1.81% | 26,657 |