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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.97	21.87	21.87	22.08	21.76	10,205
February 19, 2026	22.32	21.98	21.98	22.39	21.84	11,614
February 18, 2026	22.66	22.36	22.36	22.66	22.26	10,600
February 17, 2026	22.7	22.28	22.28	22.71	22.28	9,117
February 13, 2026	23	22.43	22.43	23	22.43	6,403
February 12, 2026	22.77	22.52	22.52	22.77	22.4	4,313
February 11, 2026	23.36	22.78	22.68	23.36	22.78	8,700
February 10, 2026	23.85	23.1	23	23.85	23.1	8,000
February 09, 2026	23.43	23.27	23.17	23.43	23.25	7,400
February 06, 2026	23.61	23.36	23.36	23.62	23.25	13,700
February 05, 2026	23.4	23.4	23.4	23.83	23.01	17,400
February 04, 2026	23.48	23.55	23.55	23.99	23.32	16,711
February 03, 2026	23.45	23.42	23.42	23.45	23.35	11,000
February 02, 2026	23.24	23.41	23.41	23.47	23.05	13,200
January 30, 2026	23.92	23.1	23.1	23.92	22.93	81,638
January 29, 2026	23.73	23.95	23.95	24.06	23.56	10,401
January 28, 2026	23.86	23.73	23.73	23.94	23.64	6,100
January 27, 2026	23.93	23.87	23.87	23.99	23.75	8,200
January 26, 2026	23.92	23.85	23.85	24	23.75	8,119
January 23, 2026	24.17	23.77	23.77	24.31	23.76	16,200
January 22, 2026	24.08	24.12	24.12	24.36	23.66	27,384
January 21, 2026	23.18	24.12	24.12	24.28	23	41,421
January 20, 2026	23.44	22.91	22.91	24.07	22.85	15,500
January 16, 2026	23.48	23.49	23.49	23.74	23.46	31,100
January 15, 2026	22.99	23.51	23.51	23.61	22.9	22,948
January 14, 2026	22.98	22.96	22.96	22.99	22.85	18,247
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

Hanover Bancorp, Inc. (HNVR) NASDAQ