Hanover Bancorp, Inc.HNVRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.24 | $23.47 | $23.05 | $23.41 | 13,200 |
| 1/30/2026 | $23.92 | $23.92 | $22.93 | $23.10 | 81,638 |
| 1/29/2026 | $23.73 | $24.06 | $23.56 | $23.95 | 10,401 |
| 1/28/2026 | $23.86 | $23.94 | $23.64 | $23.73 | 6,100 |
| 1/27/2026 | $23.93 | $23.99 | $23.75 | $23.87 | 8,200 |
| 1/26/2026 | $23.92 | $24.00 | $23.75 | $23.85 | 8,119 |
| 1/23/2026 | $24.17 | $24.31 | $23.76 | $23.77 | 16,200 |
| 1/22/2026 | $24.08 | $24.36 | $23.66 | $24.12 | 27,400 |
| 1/21/2026 | $23.18 | $24.28 | $23.00 | $24.12 | 41,421 |
| 1/20/2026 | $23.44 | $24.07 | $22.85 | $22.91 | 15,500 |
| 1/16/2026 | $23.48 | $23.74 | $23.46 | $23.49 | 31,100 |
| 1/15/2026 | $22.99 | $23.61 | $22.90 | $23.51 | 22,948 |
| 1/14/2026 | $22.98 | $22.99 | $22.85 | $22.96 | 18,247 |
| 1/13/2026 | $22.98 | $23.01 | $22.72 | $22.91 | 19,700 |
| 1/12/2026 | $21.51 | $24.33 | $21.51 | $22.91 | 26,300 |
| 1/9/2026 | $22.90 | $22.90 | $22.75 | $22.80 | 8,913 |
| 1/8/2026 | $22.68 | $23.13 | $22.68 | $22.80 | 22,146 |
| 1/7/2026 | $22.89 | $22.90 | $22.39 | $22.50 | 5,100 |
| 1/6/2026 | $22.90 | $22.90 | $22.58 | $22.82 | 6,642 |
| 1/5/2026 | $22.89 | $23.33 | $22.75 | $22.89 | 7,225 |
| 1/2/2026 | $23.30 | $23.47 | $22.60 | $22.77 | 7,200 |
| 12/31/2025 | $23.38 | $23.58 | $23.05 | $23.11 | 9,200 |
| 12/30/2025 | $23.59 | $23.63 | $23.22 | $23.22 | 2,400 |
| 12/29/2025 | $23.60 | $24.33 | $23.47 | $23.47 | 4,500 |
| 12/26/2025 | $23.69 | $23.70 | $23.40 | $23.40 | 7,244 |
| 12/24/2025 | $23.68 | $23.68 | $23.36 | $23.52 | 6,500 |
| 12/23/2025 | $23.50 | $23.71 | $23.17 | $23.52 | 7,000 |
| 12/22/2025 | $24.01 | $24.01 | $23.36 | $23.40 | 6,721 |
| 12/19/2025 | $24.07 | $24.10 | $23.84 | $23.86 | 41,900 |
| 12/18/2025 | $24.11 | $24.14 | $23.96 | $24.00 | 30,445 |
| 12/17/2025 | $24.13 | $24.13 | $23.86 | $23.86 | 7,245 |
| 12/16/2025 | $24.18 | $24.18 | $24.01 | $24.04 | 13,600 |
| 12/15/2025 | $24.18 | $24.18 | $24.04 | $24.04 | 11,300 |
| 12/12/2025 | $24.10 | $24.12 | $23.97 | $23.99 | 14,700 |
| 12/11/2025 | $23.68 | $24.06 | $23.64 | $23.99 | 41,500 |
| 12/10/2025 | $23.23 | $23.65 | $23.15 | $23.48 | 44,527 |
| 12/9/2025 | $23.20 | $23.23 | $23.05 | $23.11 | 9,200 |
| 12/8/2025 | $23.15 | $23.16 | $23.04 | $23.06 | 9,035 |
| 12/5/2025 | $23.25 | $23.25 | $23.10 | $23.10 | 8,403 |
| 12/4/2025 | $23.15 | $23.38 | $23.09 | $23.29 | 16,612 |
| 12/3/2025 | $22.74 | $23.30 | $22.60 | $23.03 | 20,134 |
| 12/2/2025 | $22.85 | $22.90 | $22.27 | $22.46 | 11,248 |
| 12/1/2025 | $22.70 | $22.90 | $22.49 | $22.56 | 19,102 |
| 11/28/2025 | $22.75 | $22.91 | $22.70 | $22.75 | 4,600 |
| 11/26/2025 | $22.59 | $22.65 | $22.45 | $22.45 | 12,235 |
| 11/25/2025 | $22.07 | $22.79 | $22.07 | $22.51 | 25,445 |
| 11/24/2025 | $22.02 | $22.10 | $21.87 | $22.00 | 8,700 |
| 11/21/2025 | $21.71 | $22.10 | $21.71 | $21.85 | 29,200 |
| 11/20/2025 | $21.99 | $22.50 | $21.66 | $21.66 | 19,600 |
| 11/19/2025 | $22.10 | $22.10 | $21.76 | $21.76 | 12,100 |
| 11/18/2025 | $22.11 | $22.11 | $21.67 | $21.77 | 11,438 |
| 11/17/2025 | $22.13 | $22.34 | $21.81 | $21.81 | 10,909 |
| 11/14/2025 | $22.00 | $22.34 | $22.00 | $22.30 | 13,223 |
| 11/13/2025 | $22.20 | $22.48 | $22.15 | $22.35 | 27,841 |
| 11/12/2025 | $22.27 | $22.38 | $22.05 | $22.12 | 13,300 |
| 11/11/2025 | $22.37 | $22.37 | $21.90 | $22.07 | 10,225 |
| 11/10/2025 | $22.01 | $22.39 | $21.93 | $22.21 | 17,800 |
| 11/7/2025 | $22.27 | $22.54 | $22.01 | $22.01 | 9,012 |
| 11/6/2025 | $22.50 | $22.55 | $22.00 | $22.05 | 15,942 |
| 11/5/2025 | $21.48 | $22.61 | $21.02 | $22.51 | 15,311 |