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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	21.55	21.67	21.67	21.84	21.19	13,515
March 31, 2025	22.3	21.93	21.93	22.45	21.93	7,400
March 28, 2025	22.61	22.65	22.65	23	22.3	5,339
March 27, 2025	22.6	22.35	22.35	22.98	22.35	10,408
March 26, 2025	22.5	22.75	22.75	23	22.29	5,710
March 25, 2025	22.45	22.42	22.42	22.45	22.42	3,700
March 24, 2025	22.5	22.65	22.65	22.65	22.5	4,315
March 21, 2025	22.41	22.6	22.6	22.6	22.2	17,036
March 20, 2025	22.92	22.63	22.63	22.92	22.2	13,926
March 19, 2025	22.2	22.71	22.71	22.71	22.15	14,609
March 18, 2025	22.7	22.64	22.64	22.78	21.93	9,125
March 17, 2025	22.55	22.82	22.82	22.82	21.1	5,535
March 14, 2025	22.72	22.7	22.7	22.89	22.54	7,600
March 13, 2025	22.5	22.1	22.1	24.17	20.6	26,230
March 12, 2025	21.21	22.13	22.13	24	21.04	25,256
March 11, 2025	21.5	20.64	20.64	21.86	20.64	8,500
March 10, 2025	21.39	20.98	20.98	22.27	20.98	9,000
March 07, 2025	22.51	21.48	21.48	22.58	21.48	11,201
March 06, 2025	23.37	22.73	22.73	23.37	22.73	4,600
March 05, 2025	23.19	22.97	22.97	23.42	22.97	8,400
March 04, 2025	23.7	23.48	23.48	23.74	23.28	8,219
March 03, 2025	24	23.84	23.84	24.19	23.71	10,300
February 28, 2025	23.71	24.07	24.07	24.55	23.71	11,400
February 27, 2025	24.18	23.91	23.91	24.69	22.57	24,600
February 26, 2025	23.8	24.19	24.19	24.3	23.3	13,921
February 25, 2025	24.44	23.51	23.51	24.76	23.51	14,248
February 24, 2025	24.19	24.32	24.32	24.69	23.3	21,100
February 21, 2025	24.85	24.25	24.25	24.95	24	10,901
February 20, 2025	24.89	25.08	25.08	25.18	24.87	3,449
February 19, 2025	25.25	25.53	25.53	25.68	24.92	11,022
February 18, 2025	25.58	25.54	25.54	25.72	25.34	7,006
February 14, 2025	25.35	25.62	25.62	25.93	25.35	10,414
February 13, 2025	25.67	25.7	25.7	25.7	25.67	4,948
February 12, 2025	25.83	25.74	25.74	25.87	25.68	8,600
February 11, 2025	26.18	25.9	25.9	26.39	25.9	10,977
February 10, 2025	25.79	26.06	26.06	26.43	25.75	11,707
February 07, 2025	26.09	25.76	25.76	26.39	25.76	11,900
February 06, 2025	26.88	26.34	26.34	26.88	26.34	9,411
February 05, 2025	25.7	26.41	26.41	26.89	25.7	12,000
February 04, 2025	26.46	26.77	26.77	26.9	26.46	11,200
February 03, 2025	26.25	26.8	26.8	26.86	25.99	11,500
January 31, 2025	26.93	26.59	26.59	26.93	26.54	12,100
January 30, 2025	25.01	26.8	26.8	27	25.01	14,300

Hanover Bancorp, Inc. (HNVR) NASDAQ