Hanover Bancorp, Inc. (HNVR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16.21 | 16.50 | 16.14 | 16.50 | 16.50 | 3,200 |
| 27 jun 2024 | 16.46 | 16.50 | 16.30 | 16.50 | 16.50 | 2,900 |
| 26 jun 2024 | 16.31 | 16.48 | 16.12 | 16.48 | 16.48 | 24,700 |
| 25 jun 2024 | 16.31 | 16.47 | 16.31 | 16.47 | 16.47 | 3,000 |
| 24 jun 2024 | 16.50 | 16.50 | 16.32 | 16.48 | 16.48 | 2,400 |
| 21 jun 2024 | 16.49 | 16.90 | 16.33 | 16.90 | 16.90 | 19,700 |
| 20 jun 2024 | 16.30 | 16.43 | 16.27 | 16.43 | 16.43 | 3,900 |
| 18 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 600 |
| 17 jun 2024 | 16.27 | 16.40 | 16.26 | 16.27 | 16.27 | 2,600 |
| 14 jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 600 |
| 13 jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 700 |
| 12 jun 2024 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | 1,100 |
| 11 jun 2024 | 16.12 | 16.26 | 16.12 | 16.26 | 16.26 | 1,900 |
| 10 jun 2024 | 16.15 | 16.26 | 16.15 | 16.26 | 16.26 | 2,600 |
| 07 jun 2024 | 16.26 | 16.37 | 16.25 | 16.25 | 16.25 | 11,200 |
| 06 jun 2024 | 16.26 | 16.42 | 16.25 | 16.26 | 16.26 | 5,600 |
| 05 jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 400 |
| 04 jun 2024 | 16.48 | 16.48 | 16.46 | 16.46 | 16.46 | 3,200 |
| 03 jun 2024 | 16.47 | 16.60 | 16.47 | 16.55 | 16.55 | 1,100 |
| 31 may 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 800 |
| 30 may 2024 | 16.59 | 16.59 | 16.46 | 16.46 | 16.46 | 3,800 |
| 29 may 2024 | 16.47 | 16.53 | 16.46 | 16.50 | 16.50 | 1,400 |
| 28 may 2024 | 16.50 | 16.54 | 16.50 | 16.54 | 16.54 | 3,900 |
| 24 may 2024 | 16.50 | 16.57 | 16.50 | 16.50 | 16.50 | 3,800 |
| 23 may 2024 | 16.55 | 16.60 | 16.46 | 16.50 | 16.50 | 6,500 |
| 22 may 2024 | 16.51 | 16.57 | 16.50 | 16.57 | 16.57 | 2,800 |
| 21 may 2024 | 16.51 | 16.58 | 16.51 | 16.57 | 16.57 | 1,400 |
| 20 may 2024 | 16.50 | 16.59 | 16.50 | 16.50 | 16.50 | 6,600 |
| 17 may 2024 | 16.55 | 16.60 | 16.50 | 16.50 | 16.50 | 2,200 |
| 16 may 2024 | 16.63 | 16.63 | 16.50 | 16.50 | 16.50 | 1,900 |
| 15 may 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 1,800 |
| 14 may 2024 | 16.46 | 16.70 | 16.46 | 16.50 | 16.50 | 15,300 |
| 13 may 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 4,600 |
| 10 may 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 5,600 |
| 09 may 2024 | 16.50 | 16.69 | 16.11 | 16.11 | 16.11 | 8,200 |
| 08 may 2024 | 16.52 | 16.65 | 16.52 | 16.65 | 16.65 | 3,100 |
| 07 may 2024 | 16.32 | 16.63 | 16.32 | 16.63 | 16.63 | 6,600 |
| 07 may 2024 | 0.1 Dividendo | |||||
| 06 may 2024 | 16.33 | 16.65 | 15.17 | 16.51 | 16.41 | 14,200 |
| 03 may 2024 | 16.50 | 16.67 | 16.50 | 16.61 | 16.51 | 6,900 |
| 02 may 2024 | 16.53 | 16.58 | 16.32 | 16.57 | 16.47 | 16,900 |
| 01 may 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | 600 |
| 30 abr 2024 | 16.68 | 16.68 | 16.50 | 16.60 | 16.50 | 6,200 |
| 29 abr 2024 | 16.42 | 16.84 | 16.42 | 16.50 | 16.40 | 15,200 |
| 26 abr 2024 | 16.52 | 16.87 | 16.45 | 16.45 | 16.35 | 25,900 |
| 25 abr 2024 | 16.75 | 16.77 | 16.42 | 16.42 | 16.32 | 5,500 |
| 24 abr 2024 | 16.84 | 16.84 | 16.66 | 16.78 | 16.68 | 4,200 |
| 23 abr 2024 | 16.35 | 16.90 | 16.21 | 16.90 | 16.80 | 3,500 |
| 22 abr 2024 | 16.16 | 17.12 | 16.13 | 16.35 | 16.25 | 24,100 |
| 19 abr 2024 | 15.07 | 16.20 | 15.07 | 16.13 | 16.03 | 14,400 |
| 18 abr 2024 | 14.47 | 15.15 | 14.47 | 15.05 | 14.96 | 6,700 |
| 17 abr 2024 | 13.89 | 14.43 | 13.85 | 14.25 | 14.16 | 12,200 |
| 16 abr 2024 | 13.82 | 13.83 | 13.62 | 13.73 | 13.65 | 4,500 |
| 15 abr 2024 | 14.18 | 14.18 | 13.82 | 13.82 | 13.74 | 2,500 |
| 12 abr 2024 | 14.00 | 14.14 | 13.99 | 14.14 | 14.05 | 2,900 |
| 11 abr 2024 | 14.12 | 14.12 | 13.77 | 13.82 | 13.74 | 8,300 |
| 10 abr 2024 | 14.40 | 14.40 | 14.10 | 14.15 | 14.06 | 2,700 |
| 09 abr 2024 | 14.40 | 14.49 | 14.40 | 14.40 | 14.31 | 1,700 |
| 08 abr 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 14.31 | 1,200 |
| 05 abr 2024 | 14.55 | 14.56 | 14.27 | 14.40 | 14.31 | 6,700 |
| 04 abr 2024 | 14.51 | 14.65 | 14.37 | 14.54 | 14.45 | 7,300 |
| 03 abr 2024 | 14.90 | 14.90 | 14.26 | 14.50 | 14.41 | 8,300 |
| 02 abr 2024 | 14.88 | 14.95 | 14.56 | 14.79 | 14.70 | 5,900 |
| 01 abr 2024 | 14.82 | 14.98 | 14.70 | 14.70 | 14.61 | 4,100 |
| 28 mar 2024 | 15.00 | 15.04 | 14.82 | 14.82 | 14.73 | 3,200 |
| 27 mar 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 14.91 | 2,500 |
| 26 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 1,500 |
| 25 mar 2024 | 15.19 | 15.23 | 15.00 | 15.00 | 14.91 | 1,900 |
| 22 mar 2024 | 15.00 | 15.20 | 15.00 | 15.14 | 15.05 | 1,300 |
| 21 mar 2024 | 15.12 | 15.35 | 15.12 | 15.17 | 15.08 | 6,900 |
| 20 mar 2024 | 15.26 | 15.50 | 15.12 | 15.12 | 15.03 | 4,900 |
| 19 mar 2024 | 15.36 | 15.67 | 15.26 | 15.26 | 15.17 | 4,400 |
| 18 mar 2024 | 15.76 | 15.76 | 15.36 | 15.36 | 15.27 | 7,600 |
| 15 mar 2024 | 15.89 | 16.26 | 15.75 | 15.75 | 15.65 | 6,900 |
| 14 mar 2024 | 16.12 | 16.32 | 16.05 | 16.05 | 15.95 | 3,900 |
| 13 mar 2024 | 16.09 | 16.40 | 16.09 | 16.11 | 16.01 | 1,200 |
| 12 mar 2024 | 16.25 | 16.51 | 16.16 | 16.22 | 16.12 | 5,800 |
| 11 mar 2024 | 16.35 | 16.50 | 16.17 | 16.28 | 16.18 | 3,900 |
| 08 mar 2024 | 16.29 | 16.68 | 16.16 | 16.23 | 16.13 | 18,100 |
| 07 mar 2024 | 16.30 | 16.56 | 16.25 | 16.28 | 16.18 | 4,600 |
| 06 mar 2024 | 16.32 | 16.74 | 16.25 | 16.29 | 16.19 | 4,300 |
| 05 mar 2024 | 16.42 | 16.69 | 16.36 | 16.36 | 16.26 | 4,100 |
| 04 mar 2024 | 16.41 | 16.88 | 16.32 | 16.48 | 16.38 | 1,700 |
| 01 mar 2024 | 16.52 | 16.64 | 16.37 | 16.50 | 16.40 | 8,100 |
| 29 feb 2024 | 16.55 | 16.98 | 16.52 | 16.53 | 16.43 | 2,300 |
| 28 feb 2024 | 17.18 | 17.30 | 16.53 | 16.53 | 16.43 | 19,300 |
| 27 feb 2024 | 17.21 | 17.39 | 17.17 | 17.17 | 17.07 | 2,500 |
| 26 feb 2024 | 17.36 | 17.40 | 17.27 | 17.27 | 17.17 | 1,600 |
| 23 feb 2024 | 17.01 | 17.54 | 17.01 | 17.46 | 17.35 | 3,400 |
| 22 feb 2024 | 17.31 | 17.74 | 17.31 | 17.32 | 17.22 | 2,900 |
| 21 feb 2024 | 17.31 | 17.81 | 17.11 | 17.48 | 17.37 | 7,700 |
| 20 feb 2024 | 17.41 | 17.82 | 17.32 | 17.32 | 17.22 | 2,700 |
| 16 feb 2024 | 17.41 | 17.87 | 17.41 | 17.60 | 17.49 | 1,300 |
| 15 feb 2024 | 17.53 | 17.69 | 17.53 | 17.69 | 17.59 | 1,100 |
| 14 feb 2024 | 17.32 | 17.72 | 17.26 | 17.53 | 17.42 | 4,500 |
| 13 feb 2024 | 17.31 | 17.76 | 17.14 | 17.44 | 17.33 | 2,200 |
| 12 feb 2024 | 17.51 | 18.00 | 17.41 | 17.41 | 17.30 | 2,900 |
| 09 feb 2024 | 17.61 | 18.16 | 17.18 | 17.51 | 17.41 | 4,700 |
| 08 feb 2024 | 17.67 | 18.00 | 17.61 | 17.61 | 17.50 | 2,100 |
| 07 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.56 | 1,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.