NasdaqGS - Delayed Quote USD

Hanover Bancorp, Inc. (HNVR)

Compare
19.33 +0.27 (+1.42%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 19.15 19.33 19.06 19.33 19.33 1,600
Oct 17, 2024 20.00 21.04 18.90 19.06 19.06 22,800
Oct 16, 2024 19.00 21.50 17.94 20.74 20.74 20,600
Oct 15, 2024 18.12 19.00 18.12 19.00 19.00 10,900
Oct 14, 2024 18.31 18.86 18.31 18.86 18.86 500
Oct 11, 2024 18.05 19.00 18.05 19.00 19.00 3,400
Oct 10, 2024 18.30 18.95 18.30 18.95 18.95 2,200
Oct 9, 2024 18.04 19.75 18.04 19.19 19.19 20,000
Oct 8, 2024 18.15 18.30 18.11 18.30 18.30 9,000
Oct 7, 2024 18.29 18.29 18.29 18.29 18.29 400
Oct 4, 2024 18.24 18.24 18.24 18.24 18.24 -
Oct 3, 2024 18.23 18.24 18.14 18.24 18.24 1,600
Oct 2, 2024 18.22 18.22 18.22 18.22 18.22 -
Oct 1, 2024 17.99 18.24 17.99 18.22 18.22 1,000
Sep 30, 2024 18.10 18.10 17.89 17.89 17.89 1,400
Sep 27, 2024 18.23 18.24 17.91 18.24 18.24 1,800
Sep 26, 2024 18.08 18.08 18.08 18.08 18.08 -
Sep 25, 2024 18.30 18.30 17.90 18.08 18.08 4,600
Sep 24, 2024 18.65 18.65 18.11 18.30 18.30 11,900
Sep 23, 2024 18.89 19.00 18.50 18.70 18.70 7,300
Sep 20, 2024 17.72 18.91 17.72 18.91 18.91 45,800
Sep 19, 2024 18.40 18.40 18.20 18.20 18.20 500
Sep 18, 2024 18.19 19.75 18.19 18.25 18.25 7,600
Sep 17, 2024 17.33 18.06 17.33 18.06 18.06 3,000
Sep 16, 2024 19.24 19.24 17.16 18.19 18.19 11,400
Sep 13, 2024 19.49 19.53 18.24 18.24 18.24 7,300
Sep 12, 2024 18.43 18.43 18.15 18.20 18.20 1,600
Sep 11, 2024 18.60 19.84 17.91 18.24 18.24 12,800
Sep 10, 2024 18.23 18.90 18.00 18.20 18.20 2,300
Sep 9, 2024 17.45 20.99 17.25 18.25 18.25 19,700
Sep 6, 2024 17.45 17.45 17.42 17.45 17.45 2,400
Sep 5, 2024 17.45 17.45 17.45 17.45 17.45 -
Sep 4, 2024 17.45 17.45 17.45 17.45 17.45 -
Sep 3, 2024 16.90 17.50 16.90 17.45 17.45 1,000
Aug 30, 2024 18.05 18.10 18.05 18.06 18.06 600
Aug 29, 2024 18.00 18.12 16.71 18.12 18.12 5,000
Aug 28, 2024 17.71 18.00 17.10 18.00 18.00 7,900
Aug 27, 2024 17.75 17.75 17.75 17.75 17.75 -
Aug 26, 2024 17.75 17.75 17.75 17.75 17.75 1,400
Aug 23, 2024 17.25 17.50 17.25 17.50 17.50 1,600
Aug 22, 2024 17.50 17.50 17.50 17.50 17.50 300
Aug 21, 2024 17.24 17.50 17.24 17.50 17.50 5,900
Aug 20, 2024 17.60 17.60 17.14 17.50 17.50 1,100
Aug 19, 2024 17.25 17.44 17.22 17.35 17.35 9,700
Aug 16, 2024 17.43 17.43 17.43 17.43 17.43 300
Aug 15, 2024 17.22 17.43 17.22 17.43 17.43 6,000
Aug 14, 2024 17.21 17.21 17.21 17.21 17.21 700
Aug 13, 2024 17.53 17.53 17.14 17.14 17.14 1,300
Aug 12, 2024 17.65 17.65 17.65 17.65 17.65 400
Aug 9, 2024 17.15 17.15 16.99 16.99 16.99 5,900
Aug 8, 2024 16.57 17.04 16.57 16.76 16.76 1,500
Aug 7, 2024 0.10 Dividend
Aug 7, 2024 17.31 17.31 17.31 17.31 17.31 200
Aug 6, 2024 17.00 17.00 16.63 16.90 16.80 5,000
Aug 5, 2024 16.60 16.90 16.57 16.90 16.80 1,600
Aug 2, 2024 16.67 17.22 16.67 17.22 17.11 1,000
Aug 1, 2024 16.92 17.25 16.61 17.25 17.15 5,800
Jul 31, 2024 17.61 17.61 17.61 17.61 17.51 -
Jul 30, 2024 17.42 17.61 17.41 17.61 17.51 600
Jul 29, 2024 16.97 17.27 16.64 16.96 16.86 1,700
Jul 26, 2024 16.57 16.98 16.57 16.59 16.49 1,800
Jul 25, 2024 17.51 17.74 16.56 16.56 16.46 1,900
Jul 24, 2024 17.86 17.86 17.51 17.65 17.55 3,000
Jul 23, 2024 17.49 17.50 17.49 17.49 17.39 1,900
Jul 22, 2024 17.49 17.49 17.30 17.49 17.39 1,100
Jul 19, 2024 17.38 17.52 17.30 17.30 17.20 1,100
Jul 18, 2024 17.45 17.82 17.45 17.55 17.45 14,900
Jul 17, 2024 17.25 17.50 17.19 17.40 17.30 7,300
Jul 16, 2024 16.85 17.25 16.76 17.07 16.97 15,200
Jul 15, 2024 16.50 16.84 16.49 16.84 16.75 5,200
Jul 12, 2024 16.25 16.63 16.25 16.51 16.41 20,200
Jul 11, 2024 16.06 16.88 16.06 16.62 16.52 35,800
Jul 10, 2024 16.10 16.10 16.00 16.01 15.92 2,600
Jul 9, 2024 16.34 16.34 16.18 16.18 16.08 1,900
Jul 8, 2024 16.28 16.35 15.92 16.25 16.15 6,400
Jul 5, 2024 16.06 16.36 16.05 16.06 15.96 4,100
Jul 3, 2024 16.12 16.24 16.11 16.20 16.10 4,000
Jul 2, 2024 16.38 16.38 16.21 16.21 16.11 2,300
Jul 1, 2024 16.20 16.45 16.20 16.36 16.27 800
Jun 28, 2024 16.21 16.50 16.14 16.50 16.40 3,200
Jun 27, 2024 16.46 16.50 16.30 16.50 16.40 2,900
Jun 26, 2024 16.31 16.48 16.12 16.48 16.38 24,700
Jun 25, 2024 16.31 16.47 16.31 16.47 16.37 3,000
Jun 24, 2024 16.50 16.50 16.32 16.48 16.38 2,400
Jun 21, 2024 16.49 16.90 16.33 16.90 16.80 19,700
Jun 20, 2024 16.30 16.43 16.27 16.43 16.34 3,900
Jun 18, 2024 16.29 16.29 16.29 16.29 16.19 600
Jun 17, 2024 16.27 16.40 16.26 16.27 16.17 2,600
Jun 14, 2024 16.49 16.49 16.49 16.49 16.39 600
Jun 13, 2024 16.47 16.47 16.47 16.47 16.37 700
Jun 12, 2024 16.26 16.26 16.25 16.25 16.15 1,100
Jun 11, 2024 16.12 16.26 16.12 16.26 16.16 1,900
Jun 10, 2024 16.15 16.26 16.15 16.26 16.16 2,600
Jun 7, 2024 16.26 16.37 16.25 16.25 16.15 11,200
Jun 6, 2024 16.26 16.42 16.25 16.26 16.16 5,600
Jun 5, 2024 16.46 16.46 16.46 16.46 16.36 400
Jun 4, 2024 16.48 16.48 16.46 16.46 16.36 3,200
Jun 3, 2024 16.47 16.60 16.47 16.55 16.45 1,100
May 31, 2024 16.46 16.46 16.46 16.46 16.36 800
May 30, 2024 16.59 16.59 16.46 16.46 16.36 3,800
May 29, 2024 16.47 16.53 16.46 16.50 16.40 1,400
May 28, 2024 16.50 16.54 16.50 16.54 16.44 3,900
May 24, 2024 16.50 16.57 16.50 16.50 16.40 3,800
May 23, 2024 16.55 16.60 16.46 16.50 16.40 6,500
May 22, 2024 16.51 16.57 16.50 16.57 16.47 2,800
May 21, 2024 16.51 16.58 16.51 16.57 16.47 1,400
May 20, 2024 16.50 16.59 16.50 16.50 16.40 6,600
May 17, 2024 16.55 16.60 16.50 16.50 16.40 2,200
May 16, 2024 16.63 16.63 16.50 16.50 16.40 1,900
May 15, 2024 16.50 16.70 16.50 16.50 16.40 1,800
May 14, 2024 16.46 16.70 16.46 16.50 16.40 15,300
May 13, 2024 16.50 16.70 16.50 16.50 16.40 4,600
May 10, 2024 16.50 16.70 16.50 16.50 16.40 5,600
May 9, 2024 16.50 16.69 16.11 16.11 16.01 8,200
May 8, 2024 16.52 16.65 16.52 16.65 16.55 3,100
May 7, 2024 0.10 Dividend
May 7, 2024 16.32 16.63 16.32 16.63 16.53 6,600
May 6, 2024 16.33 16.65 15.17 16.51 16.31 14,200
May 3, 2024 16.50 16.67 16.50 16.61 16.41 6,900
May 2, 2024 16.53 16.58 16.32 16.57 16.37 16,900
May 1, 2024 16.67 16.67 16.67 16.67 16.47 600
Apr 30, 2024 16.68 16.68 16.50 16.60 16.40 6,200
Apr 29, 2024 16.42 16.84 16.42 16.50 16.30 15,200
Apr 26, 2024 16.52 16.87 16.45 16.45 16.25 25,900
Apr 25, 2024 16.75 16.77 16.42 16.42 16.22 5,500
Apr 24, 2024 16.84 16.84 16.66 16.78 16.58 4,200
Apr 23, 2024 16.35 16.90 16.21 16.90 16.70 3,500
Apr 22, 2024 16.16 17.12 16.13 16.35 16.15 24,100
Apr 19, 2024 15.07 16.20 15.07 16.13 15.94 14,400
Apr 18, 2024 14.47 15.15 14.47 15.05 14.87 6,700
Apr 17, 2024 13.89 14.43 13.85 14.25 14.08 12,200
Apr 16, 2024 13.82 13.83 13.62 13.73 13.57 4,500
Apr 15, 2024 14.18 14.18 13.82 13.82 13.66 2,500
Apr 12, 2024 14.00 14.14 13.99 14.14 13.97 2,900
Apr 11, 2024 14.12 14.12 13.77 13.82 13.66 8,300
Apr 10, 2024 14.40 14.40 14.10 14.15 13.98 2,700
Apr 9, 2024 14.40 14.49 14.40 14.40 14.23 1,700
Apr 8, 2024 14.30 14.50 14.30 14.40 14.23 1,200
Apr 5, 2024 14.55 14.56 14.27 14.40 14.23 6,700
Apr 4, 2024 14.51 14.65 14.37 14.54 14.37 7,300
Apr 3, 2024 14.90 14.90 14.26 14.50 14.33 8,300
Apr 2, 2024 14.88 14.95 14.56 14.79 14.61 5,900
Apr 1, 2024 14.82 14.98 14.70 14.70 14.52 4,100
Mar 28, 2024 15.00 15.04 14.82 14.82 14.64 3,200
Mar 27, 2024 15.01 15.01 15.00 15.00 14.82 2,500
Mar 26, 2024 15.00 15.00 15.00 15.00 14.82 1,500
Mar 25, 2024 15.19 15.23 15.00 15.00 14.82 1,900
Mar 22, 2024 15.00 15.20 15.00 15.14 14.96 1,300
Mar 21, 2024 15.12 15.35 15.12 15.17 14.99 6,900
Mar 20, 2024 15.26 15.50 15.12 15.12 14.94 4,900
Mar 19, 2024 15.36 15.67 15.26 15.26 15.08 4,400
Mar 18, 2024 15.76 15.76 15.36 15.36 15.18 7,600
Mar 15, 2024 15.89 16.26 15.75 15.75 15.56 6,900
Mar 14, 2024 16.12 16.32 16.05 16.05 15.86 3,900
Mar 13, 2024 16.09 16.40 16.09 16.11 15.92 1,200
Mar 12, 2024 16.25 16.51 16.16 16.22 16.03 5,800
Mar 11, 2024 16.35 16.50 16.17 16.28 16.09 3,900
Mar 8, 2024 16.29 16.68 16.16 16.23 16.04 18,100
Mar 7, 2024 16.30 16.56 16.25 16.28 16.09 4,600
Mar 6, 2024 16.32 16.74 16.25 16.29 16.10 4,300
Mar 5, 2024 16.42 16.69 16.36 16.36 16.16 4,100
Mar 4, 2024 16.41 16.88 16.32 16.48 16.28 1,700
Mar 1, 2024 16.52 16.64 16.37 16.50 16.30 8,100
Feb 29, 2024 16.55 16.98 16.52 16.53 16.33 2,300
Feb 28, 2024 17.18 17.30 16.53 16.53 16.33 19,300
Feb 27, 2024 17.21 17.39 17.17 17.17 16.97 2,500
Feb 26, 2024 17.36 17.40 17.27 17.27 17.06 1,600
Feb 23, 2024 17.01 17.54 17.01 17.46 17.25 3,400
Feb 22, 2024 17.31 17.74 17.31 17.32 17.11 2,900
Feb 21, 2024 17.31 17.81 17.11 17.48 17.27 7,700
Feb 20, 2024 17.41 17.82 17.32 17.32 17.11 2,700
Feb 16, 2024 17.41 17.87 17.41 17.60 17.39 1,300
Feb 15, 2024 17.53 17.69 17.53 17.69 17.48 1,100
Feb 14, 2024 17.32 17.72 17.26 17.53 17.32 4,500
Feb 13, 2024 17.31 17.76 17.14 17.44 17.23 2,200
Feb 12, 2024 17.51 18.00 17.41 17.41 17.20 2,900
Feb 9, 2024 17.61 18.16 17.18 17.51 17.31 4,700
Feb 8, 2024 17.67 18.00 17.61 17.61 17.40 2,100
Feb 7, 2024 17.67 17.67 17.67 17.67 17.46 1,100
Feb 6, 2024 0.10 Dividend
Feb 6, 2024 17.75 18.02 17.67 17.67 17.46 5,200
Feb 5, 2024 18.21 18.24 17.70 17.82 17.51 16,000
Feb 2, 2024 17.83 18.13 17.71 18.13 17.81 2,800
Feb 1, 2024 17.72 18.07 17.50 18.00 17.69 8,800
Jan 31, 2024 18.00 18.15 18.00 18.07 17.75 4,000
Jan 30, 2024 18.03 18.18 18.03 18.12 17.80 2,200
Jan 29, 2024 18.17 18.18 17.90 18.18 17.86 14,100
Jan 26, 2024 17.99 18.08 17.90 17.90 17.59 4,800
Jan 25, 2024 17.65 17.79 17.61 17.75 17.44 44,600
Jan 24, 2024 17.63 17.63 17.63 17.63 17.32 500
Jan 23, 2024 17.41 17.45 17.41 17.41 17.11 4,500
Jan 22, 2024 17.50 17.50 17.40 17.40 17.10 700
Jan 19, 2024 17.38 17.38 17.38 17.38 17.08 500
Jan 18, 2024 17.36 17.59 17.17 17.35 17.05 5,800
Jan 17, 2024 17.32 17.58 17.31 17.36 17.06 2,700
Jan 16, 2024 17.36 17.40 17.36 17.39 17.09 1,700
Jan 12, 2024 17.42 17.60 17.34 17.40 17.10 6,000
Jan 11, 2024 17.55 17.77 17.32 17.32 17.02 5,500
Jan 10, 2024 17.53 17.69 17.53 17.64 17.33 2,200
Jan 9, 2024 17.48 17.66 17.48 17.66 17.35 1,800
Jan 8, 2024 17.52 17.52 17.51 17.51 17.20 1,300
Jan 5, 2024 17.51 17.51 17.51 17.51 17.20 1,300
Jan 4, 2024 17.59 17.65 17.42 17.65 17.34 2,900
Jan 3, 2024 17.58 17.69 17.53 17.69 17.38 2,600
Jan 2, 2024 17.52 17.52 17.52 17.52 17.21 600
Dec 29, 2023 17.61 17.64 17.46 17.64 17.33 900
Dec 28, 2023 17.31 17.62 17.31 17.62 17.31 3,900
Dec 27, 2023 17.45 17.45 17.31 17.31 17.01 7,700
Dec 26, 2023 17.35 17.45 17.31 17.40 17.10 4,500
Dec 22, 2023 17.30 17.43 17.30 17.40 17.10 3,100
Dec 21, 2023 17.41 17.50 17.32 17.35 17.05 3,200
Dec 20, 2023 17.39 17.39 17.39 17.39 17.09 2,200
Dec 19, 2023 17.22 17.59 17.22 17.45 17.14 22,900
Dec 18, 2023 17.78 17.78 17.24 17.24 16.94 42,300
Dec 15, 2023 17.36 17.85 17.27 17.85 17.54 51,500
Dec 14, 2023 17.75 17.94 17.37 17.37 17.07 64,200
Dec 13, 2023 17.67 17.96 17.67 17.96 17.65 43,100
Dec 12, 2023 17.70 17.70 17.67 17.70 17.39 1,700
Dec 11, 2023 17.69 17.89 17.69 17.74 17.43 4,200
Dec 8, 2023 17.75 17.80 17.66 17.80 17.49 3,900
Dec 7, 2023 17.61 17.81 17.61 17.64 17.33 4,700
Dec 6, 2023 17.66 17.85 17.66 17.70 17.39 5,900
Dec 5, 2023 17.67 17.70 17.67 17.67 17.36 5,200
Dec 4, 2023 17.76 17.80 17.58 17.70 17.39 12,600
Dec 1, 2023 17.70 17.83 17.66 17.70 17.39 12,800
Nov 30, 2023 17.71 17.73 17.70 17.70 17.39 2,100
Nov 29, 2023 17.73 17.95 17.58 17.58 17.27 4,400
Nov 28, 2023 17.76 17.80 17.38 17.75 17.44 6,600
Nov 27, 2023 17.82 17.87 17.42 17.62 17.31 7,300
Nov 24, 2023 17.84 17.91 17.41 17.88 17.57 2,400
Nov 22, 2023 17.80 18.00 17.50 17.65 17.34 6,800
Nov 21, 2023 17.85 17.95 17.75 17.80 17.49 2,600
Nov 20, 2023 17.85 17.96 17.75 17.85 17.54 1,800
Nov 17, 2023 17.50 17.90 17.49 17.90 17.59 6,900
Nov 16, 2023 17.57 17.60 17.49 17.50 17.19 3,100
Nov 15, 2023 17.84 17.87 17.60 17.60 17.29 2,900
Nov 14, 2023 17.83 17.88 17.61 17.80 17.49 2,000
Nov 13, 2023 18.05 18.10 17.56 17.80 17.49 12,800
Nov 10, 2023 17.91 17.91 17.91 17.91 17.60 1,000
Nov 9, 2023 17.92 17.92 17.92 17.92 17.61 800
Nov 8, 2023 17.63 18.00 17.63 17.92 17.61 1,800
Nov 7, 2023 0.10 Dividend
Nov 7, 2023 17.78 17.78 17.78 17.78 17.47 700
Nov 6, 2023 17.82 18.05 17.82 17.91 17.50 2,600
Nov 3, 2023 17.96 18.31 17.96 17.96 17.55 2,500
Nov 2, 2023 17.90 18.15 17.90 18.04 17.63 6,700
Nov 1, 2023 17.84 18.10 17.84 18.05 17.64 1,400
Oct 31, 2023 18.05 18.05 18.05 18.05 17.64 500
Oct 30, 2023 18.02 18.06 18.02 18.04 17.63 2,200
Oct 27, 2023 18.05 18.15 18.05 18.15 17.73 2,500
Oct 26, 2023 18.00 18.15 18.00 18.15 17.73 600
Oct 25, 2023 18.00 18.29 18.00 18.15 17.73 1,500
Oct 24, 2023 18.00 18.15 17.72 18.15 17.73 3,600
Oct 23, 2023 18.15 18.15 18.00 18.15 17.73 2,700
Oct 20, 2023 17.95 18.20 17.95 18.20 17.78 1,200
Oct 19, 2023 17.80 18.25 17.80 18.20 17.78 600

Related Tickers