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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.15	23.29	23.29	23.38	23.09	16,612
December 03, 2025	22.74	23.03	23.03	23.3	22.6	20,134
December 02, 2025	22.85	22.46	22.46	22.9	22.27	11,248
December 01, 2025	22.7	22.56	22.56	22.9	22.49	19,102
November 28, 2025	22.75	22.75	22.75	22.91	22.7	4,600
November 26, 2025	22.59	22.45	22.45	22.65	22.45	12,235
November 25, 2025	22.07	22.51	22.51	22.79	22.07	25,445
November 24, 2025	22.02	22	22	22.1	21.87	8,700
November 21, 2025	21.71	21.85	21.85	22.1	21.71	29,200
November 20, 2025	21.99	21.66	21.66	22.5	21.66	19,600
November 19, 2025	22.1	21.76	21.76	22.1	21.76	12,100
November 18, 2025	22.11	21.77	21.77	22.11	21.67	11,438
November 17, 2025	22.13	21.81	21.81	22.34	21.81	10,909
November 14, 2025	22	22.3	22.3	22.34	22	13,223
November 13, 2025	22.2	22.35	22.35	22.48	22.15	27,841
November 12, 2025	22.27	22.12	22.02	22.38	22.05	13,300
November 11, 2025	22.37	22.07	21.97	22.37	21.9	10,225
November 10, 2025	22.01	22.21	22.11	22.39	21.93	17,800
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

Hanover Bancorp, Inc. (HNVR) NASDAQ