Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

150.01 +3.54 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1280 1311 1246 1306 49,888 +26.00(+2.03%)
Jan 28, 2005 1252 1290 1248 1280 33,772 +34.50(+2.77%)
Jan 27, 2005 1265 1268 1241 1246 38,008 -33.00(-2.58%)
Jan 26, 2005 1242 1281 1238 1278 30,492 +36.00(+2.90%)
Jan 25, 2005 1236 1253 1224 1242 28,292 +8.00(+0.65%)
Jan 24, 2005 1250 1266 1231 1234 36,448 -15.50(-1.24%)
Jan 21, 2005 1269 1274 1248 1250 33,624 -6.75(-0.54%)
Jan 20, 2005 1290 1301 1256 1257 46,864 -48.50(-3.72%)
Jan 19, 2005 1303 1322 1290 1305 52,412 +13.25(+1.03%)
Jan 18, 2005 1288 1304 1268 1292 37,768 +3.50(+0.27%)
Jan 14, 2005 1260 1300 1234 1288 51,480 +35.00(+2.79%)
Jan 13, 2005 1215 1278 1212 1254 59,600 +51.00(+4.24%)
Jan 12, 2005 1200 1208 1178 1202 43,124 -8.00(-0.66%)
Jan 11, 2005 1219 1230 1196 1210 35,340 -8.50(-0.70%)
Jan 10, 2005 1172 1236 1170 1219 58,800 +66.75(+5.79%)
Jan 07, 2005 1158 1175 1150 1152 36,340 -9.00(-0.78%)
Jan 06, 2005 1143 1169 1143 1161 39,300 +23.50(+2.07%)
Jan 05, 2005 1160 1183 1136 1138 57,960 -9.00(-0.78%)
Jan 04, 2005 1212 1218 1124 1147 75,348 -64.50(-5.33%)
Jan 03, 2005 1238 1240 1211 1211 28,464 -26.75(-2.16%)
Dec 31, 2004 1235 1256 1234 1238 18,152 +3.00(+0.24%)
Dec 30, 2004 1216 1235 1210 1235 11,908 +17.00(+1.40%)
Dec 29, 2004 1209 1240 1202 1218 19,200 -3.50(-0.29%)
Dec 28, 2004 1194 1224 1185 1222 27,800 +39.50(+3.34%)
Dec 27, 2004 1208 1216 1170 1182 26,348 -25.75(-2.13%)
Dec 23, 2004 1220 1228 1194 1208 30,764 -18.50(-1.51%)
Dec 22, 2004 1198 1235 1197 1226 28,872 +27.50(+2.29%)
Dec 21, 2004 1205 1209 1193 1199 25,852 +5.75(+0.48%)
Dec 20, 2004 1196 1215 1190 1193 30,336 -2.00(-0.17%)
Dec 17, 2004 1201 1206 1169 1195 37,040 -1.00(-0.08%)
Dec 16, 2004 1205 1205 1168 1196 54,924 -19.00(-1.56%)
Dec 15, 2004 1186 1222 1186 1215 59,088 +41.25(+3.51%)
Dec 14, 2004 1157 1178 1150 1174 40,488 +17.00(+1.47%)
Dec 13, 2004 1159 1171 1150 1157 43,380 -2.00(-0.17%)
Dec 10, 2004 1081 1180 1076 1159 131,280 +106.25(+10.10%)
Dec 09, 2004 1012 1056 1001 1052 63,852 +55.50(+5.57%)
Dec 08, 2004 1040 1044 995.25 997.00 58,624 -34.50(-3.34%)
Dec 07, 2004 1045 1046 1024 1032 26,448 -8.25(-0.79%)
Dec 06, 2004 1030 1050 1029 1040 26,404 +9.75(+0.95%)
Dec 03, 2004 1009 1040 998.75 1030 47,372 +20.00(+1.98%)
Dec 02, 2004 1031 1038 1004 1010 33,264 -28.25(-2.72%)
Dec 01, 2004 1025 1040 1022 1038 21,476 +31.50(+3.13%)
Nov 30, 2004 1008 1022 998.50 1007 25,088 -1.25(-0.12%)
Nov 29, 2004 1049 1049 1002 1008 34,932 -40.50(-3.86%)
Nov 26, 2004 1049 1060 1034 1048 8,260 -0.25(-0.02%)
Nov 24, 2004 1021 1053 1021 1049 23,468 +20.50(+1.99%)
Nov 23, 2004 1025 1040 1003 1028 26,080 +3.25(+0.32%)
Nov 22, 2004 1021 1026 1008 1025 20,364 +12.50(+1.23%)
Nov 19, 2004 1049 1049 1002 1012 27,924 -32.50(-3.11%)
Nov 18, 2004 1045 1056 1035 1045 20,840 +6.50(+0.63%)
Nov 17, 2004 1028 1047 1019 1038 26,704 +27.00(+2.67%)
Nov 16, 2004 1030 1031 1009 1012 21,404 -26.75(-2.58%)
Nov 15, 2004 1023 1052 1010 1038 44,856 +18.00(+1.76%)
Nov 12, 2004 993.75 1027 990.00 1020 48,080 +29.00(+2.93%)
Nov 11, 2004 992.50 1002 982.25 991.25 20,412 -2.50(-0.25%)
Nov 10, 2004 1000 1004 984.25 993.75 28,484 -4.75(-0.48%)
Nov 09, 2004 979.00 1019 979.00 998.50 45,700 +19.75(+2.02%)
Nov 08, 2004 960.25 981.00 955.75 978.75 21,188 +18.75(+1.95%)
Nov 05, 2004 975.00 981.75 950.00 960.00 37,256 -15.25(-1.56%)
Nov 04, 2004 937.50 977.75 931.50 975.25 38,220 +8.00(+0.83%)
Nov 03, 2004 966.75 978.00 932.50 967.25 36,644 +0.50(+0.05%)
Nov 02, 2004 950.25 976.50 943.75 966.75 26,780 +16.75(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.