Hanover Bancorp Stock Price History
NASDAQ: HNVRFinanceMajor BanksUSD
24.48-0.39 (-1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HNVR price history at a glance
The price history for Hanover Bancorp (HNVR) on this page begins on May 9, 2022, when the stock closed at $21.53; it most recently closed at $24.48 on October 5, 2026. The highest price in this record is $27.94, reached on September 14, 2026; the latest close is 12.4% below that peak. Across the 3 complete calendar years in the table, HNVR finished higher in 2 and lower in 1. Its best year was 2024 (+26.2%) and its worst was 2023 (-13.5%).
Over roughly 4 years the share price changed +13.7%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, HNVR has gained 11.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $27.94
- Date of high
- Sep 14, 2026
- Low since 2022
- $13.62
- Date of low
- Apr 15, 2024
- 52-week high
- $27.94
- 52-week low
- $19.91
- IPO year
- 2022
- Last close
- $24.48
HNVR returns
1 week
-4.52%
1 month
-10.20%
3 months
+3.66%
6 months
+8.95%
Year to date
+5.93%
1 year
+11.27%
3 years
+36.23%
HNVR price return, excluding dividends.
HNVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.48 | +7.51% |
| 2025 | 22.77 | +2.29% |
| 2024 | 22.26 | +26.19% |
| 2023 | 17.64 | -13.49% |
| 2022* | 20.39 | -5.29% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
HNVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.01 | 25.01 | 24.34 | 24.48 | -1.57% | |
| 25.00 | 25.28 | 24.87 | 24.87 | -1.27% | |
| 25.41 | 25.56 | 25.04 | 25.19 | -0.87% | |
| 25.64 | 25.79 | 25.32 | 25.41 | -1.05% | |
| 25.69 | 27.06 | 25.13 | 25.68 | +0.16% | |
| 25.44 | 25.89 | 25.09 | 25.64 | +1.63% | |
| 24.72 | 25.36 | 24.51 | 25.23 | +1.24% | |
| 25.47 | 25.73 | 24.85 | 24.92 | -2.16% | |
| 25.68 | 25.84 | 25.33 | 25.47 | -1.01% | |
| 26.45 | 26.47 | 25.64 | 25.73 | -2.94% | |
| 26.18 | 26.79 | 26.18 | 26.51 | +1.73% | |
| 26.21 | 26.69 | 26.06 | 26.06 | -0.34% | |
| 26.65 | 26.99 | 26.13 | 26.15 | -2.24% | |
| 26.85 | 27.08 | 26.62 | 26.75 | -0.34% | |
| 26.68 | 26.95 | 26.46 | 26.84 | +0.79% | |
| 26.41 | 26.73 | 26.24 | 26.63 | -0.11% | |
| 26.69 | 27.02 | 26.55 | 26.66 | +0.76% | |
| 27.32 | 27.32 | 26.23 | 26.46 | -2.25% | |
| 27.40 | 27.40 | 26.83 | 27.07 | -1.24% | |
| 26.91 | 27.94 | 26.59 | 27.41 | +2.35% | |
| 27.57 | 27.70 | 26.37 | 26.78 | -2.69% | |
| 27.23 | 27.90 | 27.20 | 27.52 | +0.95% | |
| 27.00 | 27.36 | 27.00 | 27.26 | +0.48% | |
| 27.28 | 27.39 | 27.00 | 27.13 | -0.80% | |
| 26.70 | 27.43 | 26.70 | 27.35 | +1.98% | |
| 27.27 | 27.49 | 26.80 | 26.82 | -1.58% | |
| 26.69 | 27.67 | 26.69 | 27.25 | +2.10% | |
| 26.62 | 26.97 | 26.55 | 26.69 | -0.11% | |
| 26.80 | 27.09 | 26.70 | 26.72 | -0.34% | |
| 27.06 | 27.35 | 26.80 | 26.81 | -0.89% | |
| 26.77 | 27.24 | 26.41 | 27.05 | +0.41% | |
| 26.94 | 27.34 | 26.65 | 26.94 | -0.04% | |
| 27.26 | 27.47 | 26.73 | 26.95 | -1.17% | |
| 27.06 | 27.62 | 27.06 | 27.27 | +0.78% | |
| 27.17 | 27.65 | 26.90 | 27.06 | -0.07% | |
| 26.95 | 27.35 | 26.69 | 27.08 | +0.15% | |
| 27.89 | 27.89 | 26.85 | 27.04 | -2.52% | |
| 27.55 | 27.80 | 27.06 | 27.74 | +1.24% | |
| 27.59 | 27.83 | 27.30 | 27.40 | -0.47% | |
| 27.62 | 27.65 | 27.34 | 27.53 | +0.29% | |
| 27.35 | 27.69 | 27.35 | 27.45 | +0.84% | |
| 27.43 | 27.44 | 27.04 | 27.22 | +0.07% | |
| 27.00 | 27.43 | 26.82 | 27.20 | +0.55% | |
| 27.01 | 27.72 | 26.90 | 27.05 | +0.37% | |
| 27.16 | 27.50 | 26.68 | 26.95 | -0.55% | |
| 27.09 | 27.50 | 26.68 | 27.10 | -0.18% | |
| 27.24 | 27.24 | 26.53 | 27.15 | +0.11% | |
| 26.42 | 27.42 | 26.41 | 27.12 | +2.69% | |
| 26.35 | 27.08 | 26.35 | 26.41 | +0.63% | |
| 26.46 | 27.00 | 26.14 | 26.25 | -1.13% | |
| 26.49 | 27.02 | 26.25 | 26.55 | +0.17% | |
| 26.72 | 27.00 | 26.16 | 26.50 | -1.41% | |
| 25.44 | 27.00 | 25.44 | 26.88 | +6.41% | |
| 25.49 | 25.75 | 24.99 | 25.26 | +1.00% | |
| 24.85 | 25.75 | 24.80 | 25.01 | +0.89% | |
| 24.40 | 24.79 | 23.93 | 24.79 | +1.02% | |
| 24.75 | 24.79 | 24.40 | 24.54 | -0.49% | |
| 24.95 | 25.50 | 24.60 | 24.66 | -0.84% | |
| 25.24 | 25.24 | 24.85 | 24.87 | -0.72% | |
| 25.30 | 25.48 | 25.02 | 25.05 | -0.99% | |
| 24.88 | 25.61 | 24.88 | 25.30 | +1.77% | |
| 24.40 | 25.16 | 24.28 | 24.86 | +1.76% | |
| 24.37 | 24.77 | 24.33 | 24.43 | -0.33% | |
| 23.69 | 24.79 | 23.69 | 24.51 | +3.79% | |
| 23.30 | 23.86 | 23.05 | 23.62 | +3.48% | |
| 22.60 | 22.88 | 22.40 | 22.82 | +0.93% | |
| 23.00 | 23.06 | 22.43 | 22.61 | -2.29% | |
| 23.29 | 23.69 | 23.14 | 23.14 | -0.60% | |
| 23.20 | 23.87 | 23.00 | 23.28 | -0.26% | |
| 23.83 | 24.57 | 23.31 | 23.34 | -1.64% | |
| 23.34 | 23.85 | 23.22 | 23.73 | +1.76% | |
| 23.50 | 23.63 | 22.95 | 23.32 | +0.04% | |
| 23.21 | 23.46 | 22.66 | 23.31 | +0.26% | |
| 23.27 | 23.76 | 22.83 | 23.25 | -0.21% | |
| 23.46 | 23.75 | 23.10 | 23.30 | -0.68% | |
| 23.60 | 23.95 | 23.34 | 23.46 | +0.04% | |
| 23.05 | 23.58 | 23.05 | 23.45 | +2.40% | |
| 23.25 | 23.50 | 22.86 | 22.90 | -1.63% | |
| 23.52 | 23.76 | 23.17 | 23.28 | +0.09% | |
| 23.51 | 24.09 | 23.03 | 23.26 | -0.26% | |
| 23.43 | 24.01 | 22.91 | 23.32 | +0.56% | |
| 24.05 | 24.40 | 23.14 | 23.19 | -3.13% | |
| 24.06 | 24.40 | 23.82 | 23.94 | 0.00% | |
| 24.23 | 24.43 | 23.71 | 23.94 | -0.75% | |
| 24.23 | 24.54 | 24.02 | 24.12 | -0.04% | |
| 23.90 | 24.55 | 23.90 | 24.13 | +1.51% | |
| 23.64 | 24.13 | 23.62 | 23.77 | +0.72% | |
| 23.73 | 23.92 | 23.45 | 23.60 | 0.00% | |
| 23.07 | 23.79 | 22.97 | 23.60 | +3.01% | |
| 23.01 | 23.50 | 22.80 | 22.91 | -0.87% | |
| 22.46 | 23.53 | 22.03 | 23.11 | +3.17% | |
| 23.21 | 23.30 | 22.00 | 22.40 | -3.70% | |
| 23.79 | 23.97 | 23.26 | 23.26 | -1.90% | |
| 23.49 | 23.94 | 23.34 | 23.71 | +1.54% | |
| 23.53 | 23.83 | 23.26 | 23.35 | -0.55% | |
| 23.50 | 23.68 | 23.30 | 23.48 | +0.38% | |
| 23.31 | 23.95 | 23.26 | 23.39 | +0.99% | |
| 23.00 | 23.43 | 22.57 | 23.16 | +0.65% | |
| 22.88 | 23.43 | 22.80 | 23.01 | +1.46% | |
| 22.88 | 22.92 | 22.68 | 22.68 | -0.53% | |
| 22.74 | 23.35 | 22.74 | 22.80 | +1.02% | |
| 22.65 | 23.02 | 22.47 | 22.57 | -1.05% | |
| 23.19 | 23.19 | 22.80 | 22.81 | +0.71% | |
| 22.71 | 22.96 | 22.54 | 22.65 | -0.61% | |
| 22.93 | 23.00 | 22.79 | 22.79 | -0.52% | |
| 23.15 | 23.23 | 22.91 | 22.91 | -1.55% | |
| 23.25 | 23.39 | 23.25 | 23.27 | +0.04% | |
| 23.31 | 23.33 | 23.26 | 23.26 | -0.17% | |
| 23.44 | 23.44 | 23.30 | 23.30 | +0.34% | |
| 23.29 | 23.29 | 23.06 | 23.22 | -0.13% | |
| 23.55 | 23.55 | 23.16 | 23.25 | -1.32% | |
| 23.68 | 23.88 | 23.56 | 23.56 | -0.67% | |
| 23.20 | 24.49 | 23.15 | 23.72 | +1.80% | |
| 23.30 | 23.40 | 23.08 | 23.30 | 0.00% | |
| 22.43 | 24.01 | 22.35 | 23.30 | +4.11% | |
| 22.33 | 22.48 | 22.30 | 22.38 | +0.09% | |
| 22.35 | 22.40 | 22.35 | 22.36 | -0.04% | |
| 22.40 | 22.55 | 22.20 | 22.37 | +0.27% | |
| 22.40 | 22.40 | 21.91 | 22.31 | -0.04% | |
| 22.60 | 22.60 | 21.98 | 22.32 | -1.15% | |
| 22.63 | 22.64 | 22.58 | 22.58 | -0.40% | |
| 22.47 | 22.85 | 22.42 | 22.67 | +1.39% | |
| 22.45 | 22.45 | 22.30 | 22.36 | 0.00% | |
| 22.40 | 22.42 | 22.30 | 22.36 | -0.18% | |
| 22.40 | 22.48 | 22.26 | 22.40 | +0.27% | |
| 22.40 | 22.40 | 22.30 | 22.34 | -0.58% | |
| 22.68 | 22.68 | 22.42 | 22.47 | -0.35% | |
| 22.24 | 22.60 | 22.20 | 22.55 | +1.35% | |
| 21.98 | 23.00 | 21.98 | 22.25 | +2.96% | |
| 21.74 | 21.74 | 21.61 | 21.61 | -0.23% | |
| 22.01 | 22.01 | 21.66 | 21.66 | +0.28% | |
| 21.60 | 21.60 | 21.60 | 21.60 | -0.05% | |
| 21.70 | 23.00 | 21.52 | 21.61 | +0.09% | |
| 21.49 | 21.75 | 21.44 | 21.59 | +0.89% | |
| 21.28 | 21.49 | 21.27 | 21.40 | +0.94% | |
| 21.29 | 21.29 | 21.00 | 21.20 | -0.42% | |
| 21.40 | 21.49 | 21.29 | 21.29 | -1.02% | |
| 21.93 | 22.05 | 21.44 | 21.51 | -0.46% | |
| 22.00 | 22.00 | 21.61 | 21.61 | 0.00% | |
| 21.19 | 21.84 | 21.19 | 21.61 | +3.89% | |
| 20.90 | 21.48 | 20.80 | 20.80 | -0.48% | |
| 20.77 | 20.92 | 20.77 | 20.90 | +2.65% | |
| 21.10 | 21.26 | 20.36 | 20.36 | -3.51% | |
| 21.47 | 21.47 | 21.10 | 21.10 | 0.00% | |
| 21.51 | 21.51 | 21.10 | 21.10 | +2.43% | |
| 20.99 | 21.18 | 20.60 | 20.60 | -0.63% | |
| 20.50 | 20.88 | 20.19 | 20.73 | +0.05% | |
| 20.76 | 21.13 | 20.64 | 20.72 | -1.52% | |
| 21.94 | 21.94 | 21.04 | 21.04 | +0.19% | |
| 20.77 | 21.34 | 20.72 | 21.00 | -0.43% | |
| 21.00 | 21.30 | 20.80 | 21.09 | -0.99% | |
| 21.50 | 21.51 | 21.06 | 21.30 | -0.51% | |
| 21.31 | 21.49 | 21.01 | 21.41 | +1.86% | |
| 20.82 | 21.50 | 20.70 | 21.02 | -0.28% | |
| 21.33 | 21.33 | 20.91 | 21.08 | +1.93% | |
| 21.35 | 21.50 | 20.68 | 20.68 | -4.92% | |
| 21.88 | 21.91 | 21.75 | 21.75 | -0.46% | |
| 21.71 | 22.60 | 21.60 | 21.85 | +1.30% | |
| 21.65 | 21.72 | 21.39 | 21.57 | +0.56% | |
| 21.75 | 22.07 | 20.56 | 21.45 | -1.92% | |
| 21.97 | 22.08 | 21.76 | 21.87 | -0.50% | |
| 22.32 | 22.39 | 21.84 | 21.98 | -1.70% | |
| 22.66 | 22.66 | 22.26 | 22.36 | +0.36% | |
| 22.70 | 22.71 | 22.28 | 22.28 | -0.65% | |
| 23.00 | 23.00 | 22.43 | 22.43 | -0.40% | |
| 22.77 | 22.77 | 22.40 | 22.52 | -1.16% | |
| 23.36 | 23.36 | 22.78 | 22.78 | -1.39% | |
| 23.85 | 23.85 | 23.10 | 23.10 | -0.73% | |
| 23.43 | 23.43 | 23.25 | 23.27 | -0.39% | |
| 23.61 | 23.62 | 23.25 | 23.36 | -0.17% | |
| 23.40 | 23.83 | 23.01 | 23.40 | -0.64% | |
| 23.48 | 23.99 | 23.32 | 23.55 | +0.56% | |
| 23.45 | 23.45 | 23.35 | 23.42 | +0.04% | |
| 23.24 | 23.47 | 23.05 | 23.41 | +1.34% | |
| 23.92 | 23.92 | 22.93 | 23.10 | -3.55% | |
| 23.73 | 24.06 | 23.56 | 23.95 | +0.93% | |
| 23.86 | 23.94 | 23.64 | 23.73 | -0.59% | |
| 23.93 | 23.99 | 23.75 | 23.87 | +0.08% | |
| 23.92 | 24.00 | 23.75 | 23.85 | +0.34% | |
| 24.17 | 24.31 | 23.76 | 23.77 | -1.45% | |
| 24.08 | 24.36 | 23.66 | 24.12 | +0.02% | |
| 23.18 | 24.28 | 23.00 | 24.12 | +5.26% | |
| 23.44 | 24.07 | 22.85 | 22.91 | -2.47% | |
| 23.48 | 23.74 | 23.46 | 23.49 | -0.09% | |
| 22.99 | 23.61 | 22.90 | 23.51 | +2.40% | |
| 22.98 | 22.99 | 22.85 | 22.96 | +0.22% | |
| 22.98 | 23.01 | 22.72 | 22.91 | 0.00% | |
| 21.51 | 24.33 | 21.51 | 22.91 | +0.48% | |
| 22.90 | 22.90 | 22.75 | 22.80 | 0.00% | |
| 22.68 | 23.13 | 22.68 | 22.80 | +1.33% | |
| 22.89 | 22.90 | 22.39 | 22.50 | -1.40% | |
| 22.90 | 22.90 | 22.58 | 22.82 | -0.31% | |
| 22.89 | 23.33 | 22.75 | 22.89 | +0.53% | |
| 23.30 | 23.47 | 22.60 | 22.77 | -1.47% | |
| 23.38 | 23.58 | 23.05 | 23.11 | -0.47% | |
| 23.59 | 23.63 | 23.22 | 23.22 | -1.07% | |
| 23.60 | 24.33 | 23.47 | 23.47 | +0.30% | |
| 23.69 | 23.70 | 23.40 | 23.40 | -0.51% | |
| 23.68 | 23.68 | 23.36 | 23.52 | 0.00% | |
| 23.50 | 23.71 | 23.17 | 23.52 | +0.51% | |
| 24.01 | 24.01 | 23.36 | 23.40 | -1.93% | |
| 24.07 | 24.10 | 23.84 | 23.86 | -0.58% | |
| 24.11 | 24.14 | 23.96 | 24.00 | +0.59% | |
| 24.13 | 24.13 | 23.86 | 23.86 | -0.75% | |
| 24.18 | 24.18 | 24.01 | 24.04 | 0.00% | |
| 24.18 | 24.18 | 24.04 | 24.04 | +0.21% | |
| 24.10 | 24.12 | 23.97 | 23.99 | 0.00% | |
| 23.68 | 24.06 | 23.64 | 23.99 | +2.17% | |
| 23.23 | 23.65 | 23.15 | 23.48 | +1.60% | |
| 23.20 | 23.23 | 23.05 | 23.11 | +0.22% | |
| 23.15 | 23.16 | 23.04 | 23.06 | -0.15% | |
| 23.25 | 23.25 | 23.10 | 23.10 | -0.84% | |
| 23.15 | 23.38 | 23.09 | 23.29 | +1.13% | |
| 22.74 | 23.30 | 22.60 | 23.03 | +2.54% | |
| 22.85 | 22.90 | 22.27 | 22.46 | -0.44% | |
| 22.70 | 22.90 | 22.49 | 22.56 | -0.84% | |
| 22.75 | 22.91 | 22.70 | 22.75 | +1.34% | |
| 22.59 | 22.65 | 22.45 | 22.45 | -0.27% | |
| 22.07 | 22.79 | 22.07 | 22.51 | +2.32% | |
| 22.02 | 22.10 | 21.87 | 22.00 | +0.69% | |
| 21.71 | 22.10 | 21.71 | 21.85 | +0.88% | |
| 21.99 | 22.50 | 21.66 | 21.66 | -0.46% | |
| 22.10 | 22.10 | 21.76 | 21.76 | -0.02% | |
| 22.11 | 22.11 | 21.67 | 21.77 | -0.21% | |
| 22.13 | 22.34 | 21.81 | 21.81 | -2.20% | |
| 22.00 | 22.34 | 22.00 | 22.30 | -0.22% | |
| 22.20 | 22.48 | 22.15 | 22.35 | +1.04% | |
| 22.27 | 22.38 | 22.05 | 22.12 | +0.23% | |
| 22.37 | 22.37 | 21.90 | 22.07 | -0.63% | |
| 22.01 | 22.39 | 21.93 | 22.21 | +0.91% | |
| 22.27 | 22.54 | 22.01 | 22.01 | -0.18% | |
| 22.50 | 22.55 | 22.00 | 22.05 | -2.04% | |
| 21.48 | 22.61 | 21.02 | 22.51 | +4.99% | |
| 21.00 | 21.61 | 21.00 | 21.44 | +0.28% | |
| 20.63 | 21.65 | 20.46 | 21.38 | +3.24% | |
| 20.68 | 21.00 | 20.00 | 20.71 | +0.19% | |
| 20.09 | 20.71 | 19.91 | 20.67 | +2.48% | |
| 20.64 | 20.64 | 20.17 | 20.17 | -2.65% | |
| 20.90 | 20.90 | 20.59 | 20.72 | 0.00% | |
| 21.01 | 21.04 | 20.72 | 20.72 | -1.38% | |
| 20.98 | 21.01 | 20.22 | 21.01 | +0.29% | |
| 20.97 | 20.98 | 20.78 | 20.95 | -0.10% | |
| 20.98 | 20.99 | 20.93 | 20.97 | -0.05% | |
| 20.88 | 21.00 | 20.75 | 20.98 | +0.67% | |
| 20.79 | 20.88 | 20.57 | 20.84 | +1.02% | |
| 20.77 | 21.80 | 20.61 | 20.63 | -1.01% | |
| 21.19 | 21.19 | 20.25 | 20.84 | -2.16% | |
| 21.99 | 22.12 | 21.30 | 21.30 | -2.87% | |
| 22.85 | 22.85 | 21.83 | 21.93 | -0.23% | |
| 22.19 | 22.19 | 21.83 | 21.98 | +0.69% | |
| 22.00 | 22.05 | 21.83 | 21.83 | -0.77% | |
| 22.33 | 22.33 | 22.00 | 22.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HNVR chart for longer ranges.