Hanover Bancorp, Inc. - HNVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.27	22.01	22.01	22.54	22.01	8,931
November 06, 2025	22.5	22.05	22.05	22.55	22	15,942
November 05, 2025	21.48	22.51	22.51	22.61	21.02	15,311
November 04, 2025	21	21.44	21.44	21.61	21	54,547
November 03, 2025	20.63	21.38	21.38	21.65	20.46	77,500
October 31, 2025	20.68	20.71	20.71	21	20	30,048
October 30, 2025	20.09	20.67	20.67	20.71	19.91	36,600
October 29, 2025	20.64	20.17	20.17	20.64	20.17	6,900
October 28, 2025	20.9	20.72	20.72	20.9	20.59	4,040
October 27, 2025	21.01	20.72	20.72	21.04	20.72	7,012
October 24, 2025	20.98	21.01	21.01	21.01	20.22	7,600
October 23, 2025	20.97	20.95	20.95	20.98	20.78	4,200
October 22, 2025	20.98	20.97	20.97	20.99	20.93	10,300
October 21, 2025	20.88	20.98	20.98	21	20.75	5,916
October 20, 2025	20.79	20.84	20.84	20.88	20.57	5,500
October 17, 2025	20.77	20.63	20.63	21.8	20.61	11,600
October 16, 2025	21.19	20.84	20.84	21.19	20.25	13,500
October 15, 2025	21.99	21.3	21.3	22.12	21.3	11,209
October 14, 2025	22.85	21.93	21.93	22.85	21.83	30,317
October 13, 2025	22.19	21.98	21.98	22.19	21.83	4,500
October 10, 2025	22	21.83	21.83	22.05	21.83	11,044
October 09, 2025	22.33	22	22	22.33	22	4,820
October 08, 2025	22.4	22.2	22.2	22.47	22.2	3,600
October 07, 2025	22.4	22.22	22.22	22.46	22.17	3,841
October 06, 2025	22.34	22.31	22.31	22.59	22.31	9,000
October 03, 2025	22.67	22.02	22.02	22.67	22.02	8,556
October 02, 2025	22.05	21.86	21.86	22.2	21.73	10,900
October 01, 2025	22.5	22.31	22.31	23.01	22.19	4,119
September 30, 2025	22.83	22.45	22.45	22.84	22.37	11,600
September 29, 2025	23.15	22.84	22.84	23.15	22.84	3,100
September 26, 2025	23.05	23.05	23.05	23.34	22.9	20,500
September 25, 2025	23.18	22.99	22.99	23.34	22.9	10,700
September 24, 2025	23.32	23.13	23.13	23.32	23	8,939
September 23, 2025	23.35	23.26	23.26	23.47	23.16	23,909
September 22, 2025	23.37	23.35	23.35	23.46	22.73	19,417
September 19, 2025	23.32	23.39	23.39	23.39	22.54	48,790
September 18, 2025	22.5	23.05	23.05	23.88	22.37	21,800
September 17, 2025	22.83	22.35	22.35	22.85	22.35	8,900
September 16, 2025	22.67	22.28	22.28	22.81	22.26	9,600
September 15, 2025	22.45	22.48	22.48	22.72	22.4	7,144
September 12, 2025	22.73	22.42	22.42	22.73	22.35	7,100
September 11, 2025	22.5	22.6	22.6	22.75	22.17	9,841
September 10, 2025	22.86	22.51	22.51	22.86	22.41	7,500
September 09, 2025	22.83	22.56	22.56	22.93	22.56	7,416
September 08, 2025	22.9	22.9	22.9	23.05	22.71	33,500
September 05, 2025	22.65	22.9	22.9	23.37	22.4	37,311
September 04, 2025	22.18	22.59	22.59	22.6	22.16	6,500
September 03, 2025	22.6	22.25	22.25	22.6	22.22	6,940
September 02, 2025	22.6	22.3	22.3	22.6	22.25	12,500
August 29, 2025	22.45	22.55	22.55	22.94	22.35	26,300
August 28, 2025	22.35	22.53	22.53	22.57	22.07	14,124
August 27, 2025	22.3	22.36	22.36	22.55	22.15	23,000
August 26, 2025	22.3	22.21	22.21	22.4	22.15	17,300
August 25, 2025	22.1	22.24	22.24	22.3	22.1	8,619
August 22, 2025	21.99	22.25	22.25	22.26	21.99	23,100
August 21, 2025	21.64	21.36	21.36	21.65	21.36	3,200
August 20, 2025	21.26	21.6	21.6	21.7	21.26	4,500
August 19, 2025	21.48	21.28	21.28	21.48	21.26	2,100
August 18, 2025	21.75	21.24	21.24	21.75	21.24	2,467
August 15, 2025	22	21.51	21.51	22	21.51	8,400

Hanover Bancorp, Inc. (HNVR) NASDAQ