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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.98	22.91	22.91	23.01	22.72	19,700
January 12, 2026	21.51	22.91	22.91	24.33	21.51	26,300
January 09, 2026	22.9	22.8	22.8	22.9	22.75	8,913
January 08, 2026	22.68	22.8	22.8	23.13	22.68	22,146
January 07, 2026	22.89	22.5	22.5	22.9	22.39	5,100
January 06, 2026	22.9	22.82	22.82	22.9	22.58	6,642
January 05, 2026	22.89	22.89	22.89	23.33	22.75	7,225
January 02, 2026	23.3	22.77	22.77	23.47	22.6	7,200
December 31, 2025	23.38	23.11	23.11	23.58	23.05	9,200
December 30, 2025	23.59	23.22	23.22	23.63	23.22	2,400
December 29, 2025	23.6	23.47	23.47	24.33	23.47	4,500
December 26, 2025	23.69	23.4	23.4	23.7	23.4	7,244
December 24, 2025	23.68	23.52	23.52	23.68	23.36	6,500
December 23, 2025	23.5	23.52	23.52	23.71	23.17	7,000
December 22, 2025	24.01	23.4	23.4	24.01	23.36	6,721
December 19, 2025	24.07	23.86	23.86	24.1	23.84	41,900
December 18, 2025	24.1	24	24	24.12	23.97	29,904
December 17, 2025	24.13	23.86	23.86	24.13	23.86	7,245
December 16, 2025	24.16	24.04	24.04	24.16	24.03	13,340
December 15, 2025	24.18	24.04	24.04	24.18	24.04	11,300
December 12, 2025	24.1	23.99	23.99	24.12	23.97	14,700
December 11, 2025	23.68	23.99	23.99	24.06	23.64	41,500
December 10, 2025	23.23	23.48	23.48	23.65	23.15	44,527
December 09, 2025	23.2	23.11	23.11	23.23	23.05	9,200
December 08, 2025	23.15	23.06	23.06	23.16	23.04	9,035
December 05, 2025	23.25	23.1	23.1	23.25	23.1	8,400
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

Hanover Bancorp, Inc. (HNVR) NASDAQ