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

Hovnanian Enterprises Inc (NY: HOV )

130.25 +1.75 (+1.36%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 18, 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 (%)
Dec 31, 2003 551.25 551.56 535.12 544.12 56,192 -7.12(-1.29%)
Dec 30, 2003 562.50 562.50 546.19 551.25 51,080 -11.25(-2.00%)
Dec 29, 2003 555.75 565.44 556.38 562.50 29,704 +6.75(+1.21%)
Dec 26, 2003 555.50 563.94 554.94 555.75 25,928 +0.25(+0.05%)
Dec 24, 2003 560.62 560.69 545.31 555.50 33,080 -6.38(-1.13%)
Dec 23, 2003 554.69 563.56 553.62 561.88 38,664 +5.69(+1.02%)
Dec 22, 2003 550.06 556.88 549.38 556.19 51,456 +4.63(+0.84%)
Dec 19, 2003 552.19 556.19 545.00 551.56 48,248 -0.94(-0.17%)
Dec 18, 2003 553.12 557.81 550.00 552.50 65,592 +0.88(+0.16%)
Dec 17, 2003 546.81 553.44 538.25 551.62 75,344 +4.81(+0.88%)
Dec 16, 2003 529.38 548.19 516.31 546.81 125,608 +17.44(+3.29%)
Dec 15, 2003 559.06 559.06 528.25 529.38 91,312 -22.75(-4.12%)
Dec 12, 2003 547.50 557.44 541.56 552.12 71,024 +10.50(+1.94%)
Dec 11, 2003 525.00 545.56 525.00 541.62 115,112 +20.69(+3.97%)
Dec 10, 2003 550.00 550.00 517.19 520.94 160,128 -35.31(-6.35%)
Dec 09, 2003 602.44 603.12 556.25 556.25 173,664 -47.56(-7.88%)
Dec 08, 2003 594.75 604.69 587.50 603.81 77,152 +9.06(+1.52%)
Dec 05, 2003 593.19 599.50 590.75 594.75 32,696 +1.56(+0.26%)
Dec 04, 2003 587.38 601.25 581.88 593.19 67,352 +6.69(+1.14%)
Dec 03, 2003 597.19 597.19 584.38 586.50 54,520 -10.69(-1.79%)
Dec 02, 2003 597.50 598.69 592.56 597.19 54,752 -0.31(-0.05%)
Dec 01, 2003 583.38 598.81 580.75 597.50 75,128 +20.94(+3.63%)
Nov 28, 2003 566.62 577.50 564.38 576.56 21,496 +9.94(+1.75%)
Nov 26, 2003 571.31 571.31 560.00 566.62 42,264 -3.12(-0.55%)
Nov 25, 2003 568.19 576.19 556.88 569.75 66,520 +1.62(+0.29%)
Nov 24, 2003 550.00 568.62 548.81 568.12 71,168 +27.50(+5.09%)
Nov 21, 2003 529.75 543.44 529.12 540.62 60,552 +12.44(+2.35%)
Nov 20, 2003 515.56 533.62 515.56 528.19 50,928 +9.50(+1.83%)
Nov 19, 2003 527.00 531.88 514.38 518.69 58,912 -3.44(-0.66%)
Nov 18, 2003 523.31 533.69 520.94 522.12 60,616 +3.81(+0.74%)
Nov 17, 2003 508.75 518.38 507.56 518.31 34,920 -1.56(-0.30%)
Nov 14, 2003 530.38 533.62 517.25 519.88 45,096 -12.06(-2.27%)
Nov 13, 2003 526.25 534.25 514.75 531.94 43,072 +5.69(+1.08%)
Nov 12, 2003 511.38 527.25 511.25 526.25 52,048 +14.88(+2.91%)
Nov 11, 2003 498.12 517.75 497.50 511.38 62,728 +12.31(+2.47%)
Nov 10, 2003 516.38 516.44 495.00 499.06 81,016 -17.31(-3.35%)
Nov 07, 2003 527.06 536.25 511.25 516.38 109,552 -26.19(-4.83%)
Nov 06, 2003 539.06 545.56 534.69 542.56 65,296 +2.69(+0.50%)
Nov 05, 2003 515.94 540.25 515.31 539.88 81,344 +22.06(+4.26%)
Nov 04, 2003 515.94 524.69 515.31 517.81 30,675 -0.31(-0.06%)
Nov 03, 2003 514.25 518.25 512.19 518.12 40,640 +10.12(+1.99%)
Oct 31, 2003 506.50 510.62 505.44 508.00 33,056 +1.50(+0.30%)
Oct 30, 2003 515.56 515.56 506.50 506.50 45,472 -9.56(-1.85%)
Oct 29, 2003 505.62 517.88 503.44 516.06 67,680 +10.44(+2.06%)
Oct 28, 2003 496.25 507.56 494.06 505.62 73,192 +11.25(+2.28%)
Oct 27, 2003 481.25 499.44 481.25 494.38 60,696 +13.19(+2.74%)
Oct 24, 2003 487.50 489.62 476.12 481.19 51,888 -11.69(-2.37%)
Oct 23, 2003 467.12 495.88 467.12 492.88 84,032 +19.69(+4.16%)
Oct 22, 2003 480.44 483.06 467.00 473.19 43,440 -7.25(-1.51%)
Oct 21, 2003 478.75 482.50 469.44 480.44 54,688 +4.94(+1.04%)
Oct 20, 2003 468.81 479.38 468.75 475.50 44,392 +5.12(+1.09%)
Oct 17, 2003 480.06 481.25 467.19 470.38 61,792 -9.06(-1.89%)
Oct 16, 2003 473.44 485.94 473.44 479.44 59,216 +0.38(+0.08%)
Oct 15, 2003 496.62 496.62 476.69 479.06 83,928 -17.50(-3.52%)
Oct 14, 2003 495.69 498.12 490.06 496.56 47,104 +0.87(+0.18%)
Oct 13, 2003 485.94 495.56 485.94 495.69 44,504 +13.00(+2.69%)
Oct 10, 2003 477.31 485.62 475.00 482.69 59,664 +5.44(+1.14%)
Oct 09, 2003 474.12 479.38 474.12 477.25 58,920 +3.12(+0.66%)
Oct 08, 2003 462.44 477.50 459.38 474.12 103,784 +12.81(+2.78%)
Oct 07, 2003 457.81 462.50 452.81 461.31 52,264 +1.94(+0.42%)
Oct 06, 2003 439.94 462.31 439.06 459.38 81,096 +19.44(+4.42%)
Oct 03, 2003 440.00 450.00 424.06 439.94 139,680 -0.06(-0.01%)
Oct 02, 2003 433.88 440.00 433.25 440.00 91,744 +7.81(+1.81%)
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.