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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.86	22.51	22.51	22.86	22.41	7,500
September 09, 2025	22.83	22.56	22.56	22.93	22.56	7,416
September 08, 2025	22.9	22.9	22.9	23.05	22.71	33,500
September 05, 2025	22.65	22.9	22.9	23.37	22.4	37,311
September 04, 2025	22.18	22.59	22.59	22.6	22.16	6,500
September 03, 2025	22.6	22.25	22.25	22.6	22.22	6,940
September 02, 2025	22.6	22.3	22.3	22.6	22.25	12,500
August 29, 2025	22.45	22.55	22.55	22.94	22.35	26,300
August 28, 2025	22.35	22.53	22.53	22.57	22.07	14,124
August 27, 2025	22.3	22.36	22.36	22.55	22.15	23,000
August 26, 2025	22.3	22.21	22.21	22.4	22.15	17,300
August 25, 2025	22.1	22.24	22.24	22.3	22.1	8,619
August 22, 2025	21.99	22.25	22.25	22.26	21.99	23,100
August 21, 2025	21.64	21.36	21.36	21.65	21.36	3,200
August 20, 2025	21.26	21.6	21.6	21.7	21.26	4,500
August 19, 2025	21.48	21.28	21.28	21.48	21.26	2,100
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

Hanover Bancorp, Inc. (HNVR) NASDAQ