Hanover Bancorp Inc HNVR
NASDAQ · Vereinigte Staaten · Finanzen
$25,64+0,41 (+1,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $25,64 | +1,63 % | $25,44 | $25,89 | $25,09 | 105,50K |
| 2026-10-01 | $25,23 | +1,24 % | $24,72 | $25,36 | $24,50 | 26,00K |
| 2026-09-30 | $24,92 | -2,16 % | $25,47 | $25,73 | $24,85 | 16,60K |
| 2026-09-29 | $25,47 | -1,01 % | $25,68 | $25,84 | $25,33 | 20,10K |
| 2026-09-28 | $25,73 | -2,94 % | $26,45 | $26,47 | $25,64 | 17,50K |
| 2026-09-25 | $26,51 | +1,73 % | $26,18 | $26,78 | $26,18 | 57,60K |
| 2026-09-24 | $26,06 | -0,34 % | $26,21 | $26,69 | $26,06 | 68,70K |
| 2026-09-23 | $26,15 | -2,24 % | $26,65 | $26,99 | $26,13 | 15,90K |
| 2026-09-22 | $26,75 | -0,34 % | $26,85 | $27,08 | $26,62 | 27,00K |
| 2026-09-21 | $26,84 | +0,79 % | $26,68 | $26,95 | $26,46 | 30,50K |
| 2026-09-18 | $26,63 | -0,11 % | $26,41 | $26,73 | $26,24 | 53,20K |
| 2026-09-17 | $26,66 | +0,76 % | $26,69 | $27,02 | $26,55 | 32,90K |
| 2026-09-16 | $26,46 | -2,25 % | $27,32 | $27,32 | $26,23 | 26,50K |
| 2026-09-15 | $27,07 | -1,24 % | $27,40 | $27,40 | $26,83 | 35,80K |
| 2026-09-14 | $27,41 | +2,35 % | $26,91 | $27,94 | $26,59 | 40,30K |
| 2026-09-11 | $26,78 | -2,69 % | $27,57 | $27,70 | $26,36 | 53,70K |
| 2026-09-10 | $27,52 | +0,95 % | $27,23 | $27,90 | $27,20 | 64,80K |
| 2026-09-09 | $27,26 | +0,48 % | $27,00 | $27,36 | $27,00 | 22,30K |
| 2026-09-08 | $27,13 | -0,80 % | $27,28 | $27,39 | $27,00 | 19,60K |
| 2026-09-04 | $27,35 | +1,98 % | $26,70 | $27,43 | $26,70 | 16,40K |
| 2026-09-03 | $26,82 | -1,58 % | $27,27 | $27,49 | $26,80 | 23,50K |
| 2026-09-02 | $27,25 | +2,10 % | $26,69 | $27,67 | $26,69 | 85,30K |
| 2026-09-01 | $26,69 | -0,11 % | $26,62 | $26,97 | $26,55 | 28,40K |
| 2026-08-31 | $26,72 | -0,34 % | $26,80 | $27,09 | $26,70 | 22,50K |
| 2026-08-28 | $26,81 | -0,89 % | $27,06 | $27,35 | $26,80 | 30,90K |
| 2026-08-27 | $27,05 | +0,41 % | $26,77 | $27,24 | $26,41 | 45,30K |
| 2026-08-26 | $26,94 | -0,04 % | $26,94 | $27,34 | $26,65 | 24,10K |
| 2026-08-25 | $26,95 | -1,17 % | $27,26 | $27,47 | $26,73 | 28,40K |
| 2026-08-24 | $27,27 | +0,78 % | $27,06 | $27,61 | $27,06 | 45,10K |
| 2026-08-21 | $27,06 | -0,07 % | $27,17 | $27,65 | $26,90 | 28,40K |
| 2026-08-20 | $27,08 | +0,15 % | $26,95 | $27,34 | $26,68 | 26,30K |
| 2026-08-19 | $27,04 | -2,52 % | $27,89 | $27,89 | $26,84 | 35,60K |
| 2026-08-18 | $27,74 | +1,24 % | $27,55 | $27,80 | $27,06 | 47,30K |
| 2026-08-17 | $27,40 | -0,47 % | $27,59 | $27,83 | $27,30 | 24,80K |
| 2026-08-14 | $27,53 | +0,29 % | $27,62 | $27,65 | $27,34 | 23,90K |
| 2026-08-13 | $27,45 | +0,84 % | $27,35 | $27,68 | $27,35 | 15,40K |
| 2026-08-12 | $27,22 | +0,07 % | $27,43 | $27,44 | $27,03 | 20,80K |
| 2026-08-11 | $27,20 | +0,55 % | $27,00 | $27,43 | $26,82 | 42,50K |
| 2026-08-10 | $27,05 | +0,37 % | $27,01 | $27,72 | $26,90 | 37,90K |
| 2026-08-07 | $26,95 | -0,55 % | $27,16 | $27,50 | $26,68 | 44,00K |
| 2026-08-06 | $27,10 | -0,18 % | $27,09 | $27,50 | $26,68 | 225,10K |
| 2026-08-05 | $27,15 | +0,11 % | $27,24 | $27,24 | $26,52 | 50,20K |
| 2026-08-04 | $27,12 | +2,69 % | $26,42 | $27,42 | $26,41 | 103,70K |
| 2026-08-03 | $26,41 | +0,63 % | $26,35 | $27,08 | $26,35 | 67,70K |
| 2026-07-31 | $26,25 | -1,13 % | $26,46 | $27,00 | $26,14 | 50,30K |
| 2026-07-30 | $26,55 | +0,17 % | $26,49 | $27,01 | $26,25 | 99,10K |
| 2026-07-29 | $26,50 | -1,41 % | $26,72 | $27,00 | $26,16 | 52,40K |
| 2026-07-28 | $26,88 | +6,41 % | $25,44 | $27,00 | $25,44 | 105,90K |
| 2026-07-27 | $25,26 | +1,00 % | $25,49 | $25,75 | $24,99 | 93,60K |
| 2026-07-24 | $25,01 | +0,89 % | $24,85 | $25,75 | $24,80 | 55,10K |
| 2026-07-23 | $24,79 | +1,02 % | $24,40 | $24,79 | $23,92 | 45,10K |
| 2026-07-22 | $24,54 | -0,49 % | $24,75 | $24,78 | $24,40 | 29,30K |
| 2026-07-21 | $24,66 | -0,84 % | $24,95 | $25,50 | $24,60 | 36,10K |
| 2026-07-20 | $24,87 | -0,72 % | $25,24 | $25,24 | $24,85 | 63,40K |
| 2026-07-17 | $25,05 | -0,99 % | $25,30 | $25,48 | $25,02 | 47,40K |
| 2026-07-16 | $25,30 | +1,77 % | $24,88 | $25,61 | $24,88 | 81,70K |
| 2026-07-15 | $24,86 | +1,76 % | $24,40 | $25,16 | $24,27 | 57,00K |
| 2026-07-14 | $24,43 | -0,33 % | $24,37 | $24,77 | $24,33 | 33,20K |
| 2026-07-13 | $24,51 | +3,79 % | $23,69 | $24,79 | $23,69 | 69,00K |
| 2026-07-10 | $23,61 | +3,48 % | $23,30 | $23,86 | $23,05 | 53,40K |
| 2026-07-09 | $22,82 | +0,93 % | $22,60 | $22,88 | $22,40 | 32,30K |
| 2026-07-08 | $22,61 | -2,29 % | $23,00 | $23,06 | $22,42 | 46,30K |
| 2026-07-07 | $23,14 | -0,60 % | $23,29 | $23,69 | $23,14 | 53,80K |
| 2026-07-06 | $23,28 | -0,26 % | $23,20 | $23,87 | $23,00 | 26,90K |
| 2026-07-02 | $23,34 | -1,64 % | $23,83 | $24,57 | $23,31 | 51,60K |
| 2026-07-01 | $23,73 | +1,76 % | $23,34 | $23,85 | $23,22 | 92,30K |
| 2026-06-30 | $23,32 | +0,04 % | $23,50 | $23,63 | $22,95 | 37,00K |
| 2026-06-29 | $23,31 | +0,26 % | $23,21 | $23,46 | $22,66 | 44,00K |
| 2026-06-26 | $23,25 | -0,21 % | $23,27 | $23,76 | $22,83 | 253,20K |
| 2026-06-25 | $23,30 | -0,68 % | $23,46 | $23,75 | $23,10 | 62,30K |
| 2026-06-24 | $23,46 | +0,04 % | $23,60 | $23,95 | $23,33 | 98,50K |
| 2026-06-23 | $23,45 | +2,40 % | $23,05 | $23,58 | $23,05 | 139,20K |
| 2026-06-22 | $22,90 | -1,63 % | $23,25 | $23,50 | $22,86 | 33,00K |
| 2026-06-18 | $23,28 | +0,09 % | $23,52 | $23,76 | $23,17 | 164,60K |
| 2026-06-17 | $23,26 | -0,26 % | $23,51 | $24,08 | $23,03 | 32,10K |
| 2026-06-16 | $23,32 | +0,56 % | $23,43 | $24,00 | $22,91 | 39,90K |
| 2026-06-15 | $23,19 | -3,13 % | $24,05 | $24,40 | $23,14 | 39,40K |
| 2026-06-12 | $23,94 | 0,00 % | $24,06 | $24,40 | $23,82 | 53,80K |
| 2026-06-11 | $23,94 | -0,75 % | $24,23 | $24,43 | $23,71 | 67,00K |
| 2026-06-10 | $24,12 | -0,04 % | $24,23 | $24,54 | $24,01 | 77,40K |
| 2026-06-09 | $24,13 | +1,51 % | $23,90 | $24,55 | $23,90 | 117,70K |
| 2026-06-08 | $23,77 | +0,72 % | $23,64 | $24,13 | $23,62 | 86,70K |
| 2026-06-05 | $23,60 | 0,00 % | $23,73 | $23,92 | $23,45 | 62,30K |
| 2026-06-04 | $23,60 | +3,01 % | $23,07 | $23,78 | $22,97 | 60,70K |
| 2026-06-03 | $22,91 | -0,87 % | $23,01 | $23,50 | $22,80 | 44,40K |
| 2026-06-02 | $23,11 | +3,17 % | $22,46 | $23,53 | $22,03 | 66,70K |
| 2026-06-01 | $22,40 | -3,70 % | $23,21 | $23,30 | $22,00 | 83,10K |
| 2026-05-29 | $23,26 | -1,90 % | $23,79 | $23,97 | $23,26 | 118,80K |
| 2026-05-28 | $23,71 | +1,54 % | $23,49 | $23,94 | $23,34 | 224,20K |
| 2026-05-27 | $23,35 | -0,55 % | $23,53 | $23,83 | $23,26 | 59,80K |