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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.02	21.75	21.75	22.15	21.75	10,818
August 13, 2025	21.85	22.29	22.29	22.4	21.85	22,641
August 12, 2025	21.5	22.2	22.2	22.2	21.5	23,047
August 11, 2025	21.25	21.59	21.59	21.88	21.12	12,000
August 08, 2025	21.48	21.07	21.07	21.49	20.88	13,500
August 07, 2025	21.47	21.06	21.06	21.67	21.06	15,401
August 06, 2025	21.2	21.25	21.25	21.66	21.01	14,243
August 05, 2025	21.12	21.17	21.07	21.29	20.8	9,319
August 04, 2025	21	21.11	21.01	21.68	21	5,700
August 01, 2025	21	20.7	20.6	21	20.7	7,100
July 31, 2025	21.4	20.81	20.71	21.4	20.73	24,900
July 30, 2025	21.6	21.17	21.17	21.6	21.11	12,318
July 29, 2025	21.76	21.38	21.38	21.89	21.24	8,900
July 28, 2025	21.63	21.8	21.8	22.44	20.65	10,000
July 25, 2025	22.02	21.78	21.78	22.04	21.28	9,100
July 24, 2025	22.45	22.1	22.1	22.45	21.78	12,200
July 23, 2025	22.43	22.54	22.54	22.55	22.25	7,300
July 22, 2025	22.35	22.35	22.35	22.55	22.26	11,220
July 21, 2025	22.18	22.35	22.35	22.49	22.18	9,200
July 18, 2025	22.25	22.43	22.43	22.68	21.9	13,681
July 17, 2025	21.94	22.3	22.3	22.55	21.68	12,745
July 16, 2025	21.75	21.73	21.73	21.89	21.69	10,614
July 15, 2025	22.01	22.05	22.05	22.4	22.01	8,100
July 14, 2025	22.55	22.59	22.59	22.9	22.42	6,900
July 11, 2025	22.69	22.73	22.73	22.9	22.58	7,100
July 10, 2025	23	23	23	23.31	23	7,400
July 09, 2025	23.01	23.06	23.06	23.24	22.8	9,200
July 08, 2025	23.33	23.02	23.02	23.49	23.02	10,000
July 07, 2025	22.51	23.2	23.2	23.5	22.51	21,200
July 03, 2025	23.74	23.24	23.24	23.74	23.24	6,437
July 02, 2025	23.73	23.15	23.15	23.73	23.12	11,149
July 01, 2025	22.89	23.42	23.42	23.44	22.65	30,000
June 30, 2025	22.44	22.89	22.89	22.89	21.89	27,404
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

Hanover Bancorp, Inc. (HNVR) NASDAQ