Hanover Bancorp Inc HNVR
NASDAQ · United States · Finance
$25.64+0.41 (+1.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |