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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	21.11	21.7	21.7	22.98	21.11	565,115
June 26, 2025	21.99	21.47	21.47	21.99	21.27	15,324
June 25, 2025	21.61	21.24	21.24	21.61	21.18	20,435
June 24, 2025	21.5	21.27	21.27	22.13	21.22	21,518
June 23, 2025	21.52	21.27	21.27	21.65	21.02	41,623
June 20, 2025	22.8	21.48	21.48	22.8	21.48	4,700
June 18, 2025	21.92	20.86	20.86	21.93	20.86	12,404
June 17, 2025	21.11	20.86	20.86	21.19	20.79	9,900
June 16, 2025	22.03	21.11	21.11	22.04	21.11	5,337
June 13, 2025	21.99	21.37	21.37	22.35	21.31	9,700
June 12, 2025	22.51	21.88	21.88	22.51	21.76	9,500
June 11, 2025	22	22.02	22.02	22.35	21.94	15,900
June 10, 2025	21.79	21.74	21.74	21.92	21.74	4,609
June 09, 2025	21.76	21.7	21.7	22.08	21.7	4,000
June 06, 2025	21.84	21.76	21.76	22.04	21.76	10,734
June 05, 2025	21.97	21.8	21.8	22.06	21.72	9,123
June 04, 2025	22.32	22	22	22.42	22	14,449
June 03, 2025	22.59	22.26	22.26	22.7	22.25	14,900
June 02, 2025	22.62	22.31	22.31	22.66	22.31	16,100
May 30, 2025	22.98	22.62	22.62	22.98	22.52	9,000
May 29, 2025	22.73	22.78	22.78	22.95	22.67	8,300
May 28, 2025	22.78	22.78	22.78	22.94	22.67	13,408
May 27, 2025	23	22.9	22.9	23.29	22.75	25,200
May 23, 2025	22.8	22.9	22.9	23.1	22.52	24,700
May 22, 2025	23.18	23.02	23.02	23.2	22.98	15,900
May 21, 2025	23.6	23.15	23.15	23.6	22.94	10,263
May 20, 2025	23.15	23.63	23.63	23.9	23.15	26,700
May 19, 2025	23	23.2	23.2	23.2	22.94	8,718
May 16, 2025	23.15	23.09	23.09	23.39	23.02	24,132
May 15, 2025	23	23.14	23.14	23.3	23	15,700
May 14, 2025	23.21	23.06	23.06	23.21	22.86	14,000
May 13, 2025	23.15	23.02	23.02	23.5	23	13,446
May 12, 2025	23.15	23.21	23.21	23.9	22.81	30,427
May 09, 2025	23.26	23.11	23.11	23.7	22.92	45,800
May 08, 2025	22.6	23.47	23.47	23.94	22.6	31,000
May 07, 2025	22.52	22.6	22.6	22.99	22.37	11,942
May 06, 2025	22.8	22.69	22.58	23.16	22.69	29,417
May 05, 2025	23.35	23	22.9	23.79	23	18,600
May 02, 2025	23.2	23.38	23.38	23.8	23.11	32,386
May 01, 2025	22.97	23.2	23.2	23.21	22.8	25,600
April 30, 2025	22.96	23.19	23.19	23.48	22.77	25,800
April 29, 2025	22.94	23.39	23.39	23.39	22.87	24,100
April 28, 2025	23.01	23.25	23.25	23.39	22.95	23,800
April 25, 2025	23.3	23.27	23.27	23.99	23	26,444
April 24, 2025	21.9	23.49	23.49	23.49	21.9	27,200
April 23, 2025	22	21.95	21.95	22.25	21.5	33,814
April 22, 2025	20.46	21.3	21.3	21.3	20.46	30,800
April 21, 2025	20.29	20.43	20.43	20.43	20.11	47,439
April 17, 2025	20.2	20.7	20.7	20.7	20	47,300
April 16, 2025	19.5	20.3	20.3	20.3	19.45	26,657
April 15, 2025	19.31	19.94	19.94	19.94	19.31	24,712
April 14, 2025	19.14	19.55	19.55	19.55	19.08	11,602
April 11, 2025	19.03	19.16	19.16	19.42	18.6	8,711
April 10, 2025	20.57	19.46	19.46	21.05	19.41	16,388
April 09, 2025	19.6	20.83	20.83	21.05	18.68	24,700
April 08, 2025	20.08	19.19	19.19	20.08	19.06	11,229
April 07, 2025	18.81	19.44	19.44	19.99	18.53	21,698
April 04, 2025	19.31	19.38	19.38	19.38	18.31	13,900
April 03, 2025	21.07	19.61	19.61	21.33	19.61	15,686
April 02, 2025	20.3	22.32	22.32	23.09	19.9	12,010

Hanover Bancorp, Inc. (HNVR) NASDAQ