Hanover Bancorp, Inc. (HNVR)
NASDAQ: HNVR · Real-Time Price · USD
23.21
+0.09 (0.41%)
At close: May 12, 2025, 4:00 PM
23.21
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Hanover Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 19.31 | 19.94 | 19.31 | 19.94 | 19.85 | 1.99% | 24,712 |
| Apr 14, 2025 | 19.14 | 19.55 | 19.08 | 19.55 | 19.46 | 2.04% | 11,602 |
| Apr 11, 2025 | 19.03 | 19.42 | 18.60 | 19.16 | 19.08 | -1.54% | 8,711 |
| Apr 10, 2025 | 20.57 | 21.05 | 19.41 | 19.46 | 19.37 | -6.58% | 16,388 |
| Apr 9, 2025 | 19.60 | 21.05 | 18.68 | 20.83 | 20.74 | 8.55% | 24,691 |
| Apr 8, 2025 | 20.08 | 20.08 | 19.06 | 19.19 | 19.11 | -1.29% | 11,229 |
| Apr 7, 2025 | 18.81 | 19.99 | 18.53 | 19.44 | 19.35 | 0.31% | 21,698 |
| Apr 4, 2025 | 19.31 | 19.38 | 18.31 | 19.38 | 19.30 | -1.17% | 13,891 |
| Apr 3, 2025 | 21.07 | 21.33 | 19.61 | 19.61 | 19.52 | -12.14% | 15,688 |
| Apr 2, 2025 | 20.30 | 23.09 | 19.90 | 22.32 | 22.22 | 3.00% | 12,010 |
| Apr 1, 2025 | 21.55 | 21.85 | 21.19 | 21.67 | 21.58 | -1.19% | 13,569 |
| Mar 31, 2025 | 22.30 | 22.45 | 21.93 | 21.93 | 21.83 | -3.18% | 7,400 |
| Mar 28, 2025 | 22.61 | 23.00 | 22.30 | 22.65 | 22.55 | 1.34% | 5,339 |
| Mar 27, 2025 | 22.60 | 22.98 | 22.35 | 22.35 | 22.25 | -1.76% | 10,408 |
| Mar 26, 2025 | 22.50 | 23.00 | 22.29 | 22.75 | 22.65 | 1.47% | 5,710 |
| Mar 25, 2025 | 22.45 | 22.45 | 22.42 | 22.42 | 22.32 | -1.02% | 3,691 |
| Mar 24, 2025 | 22.50 | 22.65 | 22.50 | 22.65 | 22.55 | 0.22% | 4,315 |
| Mar 21, 2025 | 22.41 | 22.60 | 22.20 | 22.60 | 22.50 | -0.13% | 17,036 |
| Mar 20, 2025 | 22.92 | 22.92 | 22.20 | 22.63 | 22.53 | -0.35% | 13,926 |
| Mar 19, 2025 | 22.20 | 22.71 | 22.15 | 22.71 | 22.61 | 0.31% | 14,609 |
| Mar 18, 2025 | 22.70 | 22.78 | 21.93 | 22.64 | 22.54 | -0.79% | 9,125 |
| Mar 17, 2025 | 22.55 | 22.82 | 21.10 | 22.82 | 22.72 | 0.53% | 5,535 |
| Mar 14, 2025 | 22.72 | 22.89 | 22.54 | 22.70 | 22.60 | 2.71% | 7,553 |
| Mar 13, 2025 | 22.50 | 24.17 | 20.60 | 22.10 | 22.00 | -0.14% | 26,230 |
| Mar 12, 2025 | 21.21 | 24.00 | 21.04 | 22.13 | 22.03 | 7.22% | 25,256 |
| Mar 11, 2025 | 21.50 | 21.86 | 20.64 | 20.64 | 20.55 | -1.62% | 8,497 |
| Mar 10, 2025 | 21.39 | 22.27 | 20.98 | 20.98 | 20.89 | -2.33% | 8,963 |
| Mar 7, 2025 | 22.51 | 22.58 | 21.48 | 21.48 | 21.39 | -5.50% | 11,201 |
| Mar 6, 2025 | 23.37 | 23.37 | 22.73 | 22.73 | 22.63 | -1.04% | 4,595 |
| Mar 5, 2025 | 23.19 | 23.42 | 22.97 | 22.97 | 22.87 | -2.17% | 8,376 |
| Mar 4, 2025 | 23.70 | 23.74 | 23.28 | 23.48 | 23.38 | -1.51% | 8,219 |
| Mar 3, 2025 | 24.00 | 24.19 | 23.71 | 23.84 | 23.74 | -0.96% | 10,295 |