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, 2013 149.00 149.00 138.75 142.75 385,423 -5.25(-3.55%)
Jan 30, 2013 154.50 155.25 146.75 148.00 326,632 -6.25(-4.05%)
Jan 29, 2013 151.50 154.75 150.00 154.25 296,167 +6.00(+4.05%)
Jan 28, 2013 154.25 156.75 147.50 148.25 357,534 -7.00(-4.51%)
Jan 25, 2013 159.75 159.75 153.25 155.25 293,365 -1.50(-0.96%)
Jan 24, 2013 162.75 164.75 155.25 156.75 397,460 -5.00(-3.09%)
Jan 23, 2013 155.75 164.50 153.00 161.75 510,707 +5.75(+3.69%)
Jan 22, 2013 160.00 160.25 152.75 156.00 397,088 -1.50(-0.95%)
Jan 18, 2013 150.50 158.50 148.75 157.50 615,197 +8.75(+5.88%)
Jan 17, 2013 154.75 154.75 142.50 148.75 2,201,656 -1.25(-0.83%)
Jan 16, 2013 155.25 157.25 150.00 150.00 341,069 -7.25(-4.61%)
Jan 15, 2013 157.50 158.00 154.25 157.25 253,289 -0.50(-0.32%)
Jan 14, 2013 161.75 162.50 157.00 157.75 142,412 -2.25(-1.41%)
Jan 11, 2013 164.50 165.00 158.50 160.00 223,013 -2.25(-1.39%)
Jan 10, 2013 166.50 166.75 158.50 162.25 217,891 -1.25(-0.76%)
Jan 09, 2013 158.56 167.00 158.25 163.50 325,411 +7.00(+4.47%)
Jan 08, 2013 165.00 165.25 155.00 156.50 442,776 -8.75(-5.30%)
Jan 07, 2013 172.00 173.25 160.25 165.25 529,149 -7.50(-4.34%)
Jan 04, 2013 174.00 174.25 170.50 172.75 215,302 -1.25(-0.72%)
Jan 03, 2013 172.00 176.25 169.75 174.00 362,885 +1.25(+0.72%)
Jan 02, 2013 182.45 183.75 168.75 172.75 631,284 -2.25(-1.29%)
Dec 31, 2012 169.75 175.50 167.00 175.00 348,783 +7.00(+4.17%)
Dec 28, 2012 164.50 172.25 163.25 168.00 284,339 +1.50(+0.90%)
Dec 27, 2012 169.25 169.50 160.25 166.50 374,066 -0.25(-0.15%)
Dec 26, 2012 169.00 171.75 165.38 166.75 301,160 -2.25(-1.33%)
Dec 24, 2012 166.75 172.88 163.75 169.00 454,627 -6.00(-3.43%)
Dec 21, 2012 147.50 175.00 145.25 175.00 1,757,560 +21.75(+14.19%)
Dec 20, 2012 151.50 154.50 148.38 153.25 293,253 +0.25(+0.16%)
Dec 19, 2012 152.00 153.50 145.50 153.00 323,270 +1.75(+1.16%)
Dec 18, 2012 148.75 152.50 146.50 151.25 518,474 +6.25(+4.31%)
Dec 17, 2012 133.50 145.00 133.00 145.00 524,687 +12.50(+9.43%)
Dec 14, 2012 130.00 133.25 127.50 132.50 296,641 +2.50(+1.92%)
Dec 13, 2012 133.75 134.50 125.00 130.00 536,540 -7.25(-5.28%)
Dec 12, 2012 137.00 140.00 136.25 137.25 303,897 +1.00(+0.73%)
Dec 11, 2012 135.25 138.00 134.50 136.25 301,838 +2.25(+1.68%)
Dec 10, 2012 131.25 134.50 129.25 134.00 265,966 +2.75(+2.10%)
Dec 07, 2012 124.25 133.00 124.25 131.25 338,626 +8.75(+7.14%)
Dec 06, 2012 122.00 123.00 118.75 122.50 185,815 +0.50(+0.41%)
Dec 05, 2012 127.50 128.00 121.50 122.00 245,183 -5.25(-4.13%)
Dec 04, 2012 130.50 130.75 125.25 127.25 203,507 -3.25(-2.49%)
Nov 30, 2012 135.50 135.50 130.00 130.50 238,356 -4.75(-3.51%)
Nov 29, 2012 136.25 138.75 134.00 135.25 207,960 +0.50(+0.37%)
Nov 28, 2012 135.75 136.75 128.75 134.75 315,939 -2.50(-1.82%)
Nov 27, 2012 139.00 140.50 135.00 137.25 314,791 -0.25(-0.18%)
Nov 26, 2012 132.25 137.50 130.25 137.50 270,026 +4.75(+3.58%)
Nov 23, 2012 133.75 134.75 131.25 132.75 147,385 +0.25(+0.19%)
Nov 21, 2012 133.75 136.74 130.25 132.50 355,766 +0.75(+0.57%)
Nov 20, 2012 127.00 132.25 126.25 131.75 388,850 +8.00(+6.46%)
Nov 19, 2012 122.00 125.25 120.50 123.75 376,574 +6.75(+5.77%)
Nov 16, 2012 111.00 121.25 108.75 117.00 396,654 +6.50(+5.88%)
Nov 15, 2012 114.50 117.25 106.50 110.50 487,519 -4.75(-4.12%)
Nov 14, 2012 124.50 125.75 115.00 115.25 360,601 -6.75(-5.53%)
Nov 13, 2012 114.50 126.50 112.75 122.00 362,469 +3.50(+2.95%)
Nov 12, 2012 131.50 131.50 117.75 118.50 431,463 -10.50(-8.14%)
Nov 09, 2012 133.75 133.75 123.75 129.00 452,042 -6.00(-4.44%)
Nov 08, 2012 142.50 145.00 131.50 135.00 592,314 -2.50(-1.82%)
Nov 07, 2012 130.00 139.75 125.25 137.50 616,747 +4.75(+3.58%)
Nov 06, 2012 128.25 134.00 127.50 132.75 487,124 +6.00(+4.73%)
Nov 05, 2012 118.50 127.50 115.00 126.75 571,156 +8.75(+7.42%)
Nov 02, 2012 114.50 119.25 111.00 118.00 374,965 +5.50(+4.89%)
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.