NasdaqGS - Delayed Quote USD
Hanover Bancorp, Inc. (HNVR)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
DCOM Dime Community Bancshares, Inc.
30.66
-2.51%
PCB PCB Bancorp
18.41
-2.23%
FXNC First National Corporation
20.74
+4.96%
CZNC Citizens & Northern Corporation
19.33
-3.74%
MCBI Mountain Commerce Bancorp, Inc.
20.49
+0.79%
MPB Mid Penn Bancorp, Inc.
31.25
-2.28%
VLYPN Valley National Bancorp
26.26
-0.79%
PROV Provident Financial Holdings, Inc.
15.34
+1.12%
CBFV CB Financial Services, Inc.
28.69
0.00%
VLYPP Valley National Bancorp
25.01
+0.08%