Advertisement
U.S. markets closed

Hanover Bancorp, Inc. (HNVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
23.94+0.64 (+2.75%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202423.4824.2922.7923.9423.949,900
Nov 21, 202422.3825.8020.5723.3023.3034,100
Nov 20, 202422.0222.7121.9922.7022.7010,000
Nov 19, 202421.3222.6321.3222.4022.4012,100
Nov 18, 202421.4121.4120.0321.2021.2020,300
Nov 15, 202421.1521.3820.5021.3821.386,900
Nov 14, 202421.0021.2820.0021.0221.0230,000
Nov 13, 202421.0822.0420.8921.3121.3111,900
Nov 12, 202420.7721.0820.7721.0721.073,400
Nov 11, 202419.8621.0319.8620.7820.7810,800
Nov 08, 202420.3520.5720.3220.3320.335,700
Nov 07, 202420.1320.4820.0020.3220.326,300
Nov 06, 202419.7520.4219.7520.3420.3423,100
Nov 06, 20240.1 Dividend
Nov 05, 202418.8919.9618.8919.8419.7410,300
Nov 04, 202419.9719.9719.6019.6119.513,900
Nov 01, 202419.8120.2919.7519.8519.7533,900
Oct 31, 202420.0420.0419.5519.9919.898,900
Oct 30, 202419.5921.5019.2519.8819.7841,800
Oct 29, 202419.1919.8519.1919.2519.1517,800
Oct 28, 202418.7519.7718.3518.7618.6715,400
Oct 25, 202419.0419.0417.8618.8918.799,600
Oct 24, 202419.4719.6318.6019.2419.1413,400
Oct 23, 202419.2219.2218.4719.2219.126,600
Oct 22, 202419.9019.9019.3919.3919.291,300
Oct 21, 202419.0919.5119.0919.3019.203,500
Oct 18, 202419.1519.3319.0619.3319.231,600
Oct 17, 202420.0021.0418.9019.0618.9622,800
Oct 16, 202419.0021.5017.9420.7420.6420,600
Oct 15, 202418.1219.0018.1219.0018.9010,900
Oct 14, 202418.3118.8618.3118.8618.77500
Oct 11, 202418.0519.0018.0519.0018.903,400
Oct 10, 202418.3018.9518.3018.9518.852,200
Oct 09, 202418.0419.7518.0419.1919.0920,000
Oct 08, 202418.1518.3018.1118.3018.219,000
Oct 07, 202418.2918.2918.2918.2918.20400
Oct 04, 202418.2418.2418.2418.2418.15-
Oct 03, 202418.2318.2418.1418.2418.151,600
Oct 02, 202418.2218.2218.2218.2218.13-
Oct 01, 202417.9918.2417.9918.2218.131,000
Sep 30, 202418.1018.1017.8917.8917.801,400
Sep 27, 202418.2318.2417.9118.2418.151,800
Sep 26, 202418.0818.0818.0818.0817.99-
Sep 25, 202418.3018.3017.9018.0817.994,600
Sep 24, 202418.6518.6518.1118.3018.2111,900
Sep 23, 202418.8919.0018.5018.7018.617,300
Sep 20, 202417.7218.9117.7218.9118.8145,800
Sep 19, 202418.4018.4018.2018.2018.11500
Sep 18, 202418.1919.7518.1918.2518.167,600
Sep 17, 202417.3318.0617.3318.0617.973,000
Sep 16, 202419.2419.2417.1618.1918.1011,400
Sep 13, 202419.4919.5318.2418.2418.157,300
Sep 12, 202418.4318.4318.1518.2018.111,600
Sep 11, 202418.6019.8417.9118.2418.1512,800
Sep 10, 202418.2318.9018.0018.2018.112,300
Sep 09, 202417.4520.9917.2518.2518.1619,700
Sep 06, 202417.4517.4517.4217.4517.362,400
Sep 05, 202417.4517.4517.4517.4517.36-
Sep 04, 202417.4517.4517.4517.4517.36-
Sep 03, 202416.9017.5016.9017.4517.361,000
Aug 30, 202418.0518.1018.0518.0617.97600
Aug 29, 202418.0018.1216.7118.1218.035,000
Aug 28, 202417.7118.0017.1018.0017.917,900
Aug 27, 202417.7517.7517.7517.7517.66-
Aug 26, 202417.7517.7517.7517.7517.661,400
Aug 23, 202417.2517.5017.2517.5017.411,600
Aug 22, 202417.5017.5017.5017.5017.41300
Aug 21, 202417.2417.5017.2417.5017.415,900
Aug 20, 202417.6017.6017.1417.5017.411,100
Aug 19, 202417.2517.4417.2217.3517.269,700
Aug 16, 202417.4317.4317.4317.4317.34300
Aug 15, 202417.2217.4317.2217.4317.346,000
Aug 14, 202417.2117.2117.2117.2117.12700
Aug 13, 202417.5317.5317.1417.1417.051,300
Aug 12, 202417.6517.6517.6517.6517.56400
Aug 09, 202417.1517.1516.9916.9916.905,900
Aug 08, 202416.5717.0416.5716.7616.681,500
Aug 07, 202417.3117.3117.3117.3117.22200
Aug 07, 20240.1 Dividend
Aug 06, 202417.0017.0016.6316.9016.725,000
Aug 05, 202416.6016.9016.5716.9016.711,600
Aug 02, 202416.6717.2216.6717.2217.031,000
Aug 01, 202416.9217.2516.6117.2517.065,800
Jul 31, 202417.6117.6117.6117.6117.42-
Jul 30, 202417.4217.6117.4117.6117.42600
Jul 29, 202416.9717.2716.6416.9616.771,700
Jul 26, 202416.5716.9816.5716.5916.411,800
Jul 25, 202417.5117.7416.5616.5616.381,900
Jul 24, 202417.8617.8617.5117.6517.463,000
Jul 23, 202417.4917.5017.4917.4917.301,900
Jul 22, 202417.4917.4917.3017.4917.301,100
Jul 19, 202417.3817.5217.3017.3017.111,100
Jul 18, 202417.4517.8217.4517.5517.3614,900
Jul 17, 202417.2517.5017.1917.4017.217,300
Jul 16, 202416.8517.2516.7617.0716.8815,200
Jul 15, 202416.5016.8416.4916.8416.665,200
Jul 12, 202416.2516.6316.2516.5116.3320,200
Jul 11, 202416.0616.8816.0616.6216.4435,800
Jul 10, 202416.1016.1016.0016.0115.842,600
Jul 09, 202416.3416.3416.1816.1816.001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...