Hanover Bancorp Inc (HNVR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2299 | 7.56856880881 | 16.2501 | 17.82 | 16.2501 | 12559 | 17.02292892 | CS |
| 4 | 1.16 | 7.10784313725 | 16.32 | 17.82 | 15.92 | 9622 | 16.71423684 | CS |
| 12 | 0.98 | 5.93939393939 | 16.5 | 17.82 | 15.17 | 6659 | 16.58246162 | CS |
| 26 | 0.09 | 0.517538815411 | 17.39 | 18.2399 | 13.55 | 6187 | 16.48135295 | CS |
| 52 | -0.38 | -2.12765957447 | 17.86 | 18.86 | 13.55 | 6040 | 17.18398195 | CS |
| 156 | -3.96 | -18.4701492537 | 21.44 | 24.68 | 13.55 | 5863 | 18.81310803 | CS |
| 260 | -3.96 | -18.4701492537 | 21.44 | 24.68 | 13.55 | 5863 | 18.81310803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 17.55 | 0.15 | 0.86 | 17.43 | 17.82 | 17.43 | 14864 |
| 1721255700 | 17.4 | 0.33 | 1.93 | 17.25 | 17.5 | 17.1899 | 7295 |
| 1721169300 | 17.07 | 0.22 | 1.33 | 16.85 | 17.25 | 16.76 | 15186 |
| 1721082900 | 16.8452 | 0.34 | 2.03 | 16.5 | 16.8452 | 16.489999 | 5233 |
| 1720823700 | 16.51 | -0.11 | -0.66 | 16.2501 | 16.625 | 16.2501 | 20217 |
| 1720737300 | 16.62 | 0.61 | 3.81 | 16.059999 | 16.88 | 16.059999 | 35763 |
| 1720650900 | 16.01 | -0.17 | -1.05 | 16.16 | 16.18 | 16 | 2640 |
| 1720564500 | 16.18 | -0.07 | -0.43 | 16.34 | 16.34 | 16.18 | 1869 |
| 1720478100 | 16.25 | 0.19 | 1.18 | 16.07 | 16.35 | 15.92 | 6378 |
| 1720218900 | 16.059999 | -0.14 | -0.83 | 16.32 | 16.3599 | 16.05 | 4070 |
| 1720040640 | 16.195 | -0.02 | -0.09 | 16.309999 | 16.309999 | 16.11 | 3958 |
| 1719959700 | 16.21 | -0.15 | -0.94 | 16.36 | 16.379999 | 16.21 | 2306 |
| 1719873300 | 16.3637 | -0.14 | -0.83 | 16.5 | 16.5 | 16.2 | 776 |
| 1719614100 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1719527700 | 16.5 | 0.02 | 0.12 | 16.43 | 16.5 | 16.295 | 2870 |
| 1719441300 | 16.48 | 0.01 | 0.08 | 16.329999 | 16.48 | 16.12 | 24674 |
| 1719354900 | 16.4664 | -0.01 | -0.08 | 16.309999 | 16.469999 | 16.309999 | 2972 |
| 1719268500 | 16.48 | -0.42 | -2.49 | 16.5 | 16.5 | 16.32 | 2430 |
| 1719009300 | 16.9 | 0.47 | 2.83 | 16.32 | 16.9 | 16.32 | 19688 |
| 1718922900 | 16.434999 | 0.14 | 0.89 | 16.37 | 16.6 | 16.27 | 3880 |
| 1718750100 | 16.29 | 0.02 | 0.12 | 16.29 | 16.29 | 16.29 | 502 |
| 1718663700 | 16.27 | -0.22 | -1.33 | 16.309999 | 16.399999 | 16.26 | 2577 |
| 1718404500 | 16.489999 | 0.02 | 0.12 | 16.46 | 16.489999 | 16.46 | 56 |
| 1718318100 | 16.469999 | 0.22 | 1.35 | 16.309999 | 16.469999 | 16.309999 | 211 |
| 1718231700 | 16.25 | -0.01 | -0.06 | 16.35 | 16.35 | 16.25 | 1051 |
| 1718145300 | 16.26 | 0 | 0.00 | 16.329999 | 16.329999 | 16.12 | 1888 |
| 1718058900 | 16.26 | 0.01 | 0.06 | 16.35 | 16.35 | 16.149999 | 2554 |
| 1717799700 | 16.25 | -0.01 | -0.06 | 16.26 | 16.37 | 16.25 | 11238 |
| 1717713300 | 16.26 | -0.2 | -1.22 | 16.379999 | 16.4215 | 16.25 | 5605 |
| 1717626900 | 16.46 | 0 | 0.00 | 16.37 | 16.46 | 16.37 | 306 |
| 1717540500 | 16.46 | -0.09 | -0.54 | 16.5 | 16.5 | 16.46 | 3214 |
| 1717454100 | 16.55 | 0.09 | 0.55 | 16.559999 | 16.6 | 16.46 | 1109 |
| 1717194900 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 434 |
| 1717108500 | 16.46 | -0.04 | -0.24 | 16.59 | 16.59 | 16.46 | 3791 |
| 1717022100 | 16.5 | -0.04 | -0.24 | 16.54 | 16.54 | 16.46 | 1350 |
| 1716935700 | 16.54 | 0.04 | 0.24 | 16.5 | 16.54 | 16.5 | 3927 |
| 1716590100 | 16.5 | 0 | 0.00 | 16.5 | 16.5699 | 16.5 | 3788 |
| 1716503700 | 16.5 | -0.07 | -0.42 | 16.57 | 16.6 | 16.46 | 6464 |
| 1716417300 | 16.57 | 0 | 0.00 | 16.51 | 16.57 | 16.5 | 2768 |
| 1716330900 | 16.57 | 0.07 | 0.42 | 16.51 | 16.578399 | 16.51 | 1362 |
| 1716244500 | 16.5 | -0.05 | -0.30 | 16.5 | 16.594999 | 16.5 | 6574 |
| 1715985300 | 16.55 | 0.04 | 0.24 | 16.399999 | 16.6047 | 16.399999 | 2232 |
| 1715898900 | 16.51 | 0.01 | 0.06 | 16.629999 | 16.629999 | 16.5 | 1941 |
| 1715812500 | 16.5 | -0.01 | -0.06 | 16.5 | 16.7 | 16.5 | 1792 |
| 1715726100 | 16.51 | 0.01 | 0.06 | 16.46 | 16.7 | 16.46 | 15321 |
| 1715639700 | 16.5 | 0 | 0.00 | 16.5 | 16.7 | 16.5 | 4587 |
| 1715380500 | 16.5 | 0.39 | 2.42 | 16.5 | 16.6999 | 16.5 | 5565 |
| 1715294100 | 16.11 | -0.54 | -3.24 | 16.5 | 16.69 | 16.11 | 8191 |
| 1715207700 | 16.649999 | 0.02 | 0.12 | 16.64 | 16.649999 | 16.517 | 3113 |
| 1715121300 | 16.629999 | 0.12 | 0.73 | 16.32 | 16.629999 | 16.32 | 6603 |
| 1715034900 | 16.51 | -0.1 | -0.60 | 16.329999 | 16.649999 | 15.17 | 14210 |
| 1714775700 | 16.61 | 0.04 | 0.24 | 16.53 | 16.675 | 16.5 | 6945 |
| 1714689300 | 16.57 | -0.1 | -0.60 | 16.67 | 16.67 | 16.32 | 16873 |
| 1714602900 | 16.67 | 0.07 | 0.42 | 16.51 | 16.67 | 16.51 | 374 |
| 1714516500 | 16.6 | 0.1 | 0.61 | 16.68 | 16.68 | 16.5 | 6216 |
| 1714430100 | 16.5 | 0.05 | 0.30 | 16.42 | 16.84 | 16.42 | 15211 |
| 1714170900 | 16.45 | 0.03 | 0.18 | 16.5 | 16.8669 | 16.45 | 25870 |
| 1714084500 | 16.42 | -0.36 | -2.15 | 16.8 | 16.8 | 16.42 | 5475 |
| 1713998100 | 16.78 | -0.12 | -0.71 | 16.8 | 16.89 | 16.66 | 4171 |
| 1713911700 | 16.9 | 0.55 | 3.36 | 16.35 | 16.9 | 16.21 | 3464 |
| 1713825300 | 16.35 | 0.22 | 1.36 | 16.16 | 17.12 | 16.129999 | 24125 |
| 1713566100 | 16.129999 | 1.08 | 7.18 | 15.07 | 16.2 | 15.07 | 14447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
