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

Hovnanian Enterprises Inc (NY: HOV )

128.50 -4.22 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2003 246.44 252.19 244.38 248.75 23,152 +2.38(+0.96%)
Apr 29, 2003 247.50 251.75 244.50 246.38 29,648 -0.31(-0.13%)
Apr 28, 2003 242.00 248.44 241.75 246.69 32,032 +4.75(+1.96%)
Apr 25, 2003 250.06 250.06 240.62 241.94 28,680 -8.12(-3.25%)
Apr 24, 2003 250.00 251.19 246.75 250.06 36,952 -1.19(-0.47%)
Apr 23, 2003 248.75 255.00 247.12 251.25 63,968 +1.94(+0.78%)
Apr 22, 2003 241.25 249.94 240.62 249.31 57,416 +7.12(+2.94%)
Apr 21, 2003 243.56 245.31 240.38 242.19 41,912 -0.31(-0.13%)
Apr 17, 2003 238.06 243.12 236.81 242.50 16,944 +6.00(+2.54%)
Apr 16, 2003 240.00 243.12 236.50 236.50 32,872 -2.94(-1.23%)
Apr 15, 2003 236.25 240.62 235.12 239.44 30,832 +2.81(+1.19%)
Apr 14, 2003 230.62 237.12 229.44 236.62 29,976 +6.25(+2.71%)
Apr 11, 2003 237.69 238.12 229.50 230.38 38,984 -6.62(-2.80%)
Apr 10, 2003 234.38 237.00 232.69 237.00 23,544 +1.38(+0.58%)
Apr 09, 2003 234.38 239.69 233.75 235.62 35,440 +1.25(+0.53%)
Apr 08, 2003 233.75 236.25 231.25 234.38 28,320 +0.19(+0.08%)
Apr 07, 2003 236.56 237.38 233.12 234.19 35,944 +5.75(+2.52%)
Apr 04, 2003 233.00 233.00 225.88 228.44 27,288 -4.56(-1.96%)
Apr 03, 2003 232.81 234.81 230.00 233.00 31,880 +2.38(+1.03%)
Apr 02, 2003 225.31 234.00 225.31 230.62 37,368 +8.25(+3.71%)
Apr 01, 2003 219.69 222.69 214.06 222.38 26,840 +6.44(+2.98%)
Mar 31, 2003 218.75 220.38 213.75 215.94 23,368 -4.37(-1.99%)
Mar 28, 2003 218.12 221.62 217.19 220.31 27,952 +1.56(+0.71%)
Mar 27, 2003 219.69 222.81 215.31 218.75 36,776 -0.94(-0.43%)
Mar 26, 2003 222.94 223.12 217.81 219.69 29,176 -3.25(-1.46%)
Mar 25, 2003 218.00 226.19 216.56 222.94 49,984 +2.00(+0.91%)
Mar 24, 2003 222.19 222.19 216.56 220.94 45,856 -5.62(-2.48%)
Mar 21, 2003 218.00 227.12 216.88 226.56 57,584 +9.50(+4.38%)
Mar 20, 2003 214.06 221.25 210.62 217.06 36,328 +1.87(+0.87%)
Mar 19, 2003 210.69 215.38 210.62 215.19 25,896 +4.50(+2.14%)
Mar 18, 2003 210.94 210.94 205.50 210.69 32,344 -1.00(-0.47%)
Mar 17, 2003 204.06 211.81 202.00 211.69 34,472 +7.62(+3.74%)
Mar 14, 2003 207.75 208.12 203.19 204.06 27,280 -0.81(-0.40%)
Mar 13, 2003 199.38 205.06 197.50 204.88 37,472 +8.38(+4.26%)
Mar 12, 2003 193.44 197.31 193.44 196.50 22,056 +1.50(+0.77%)
Mar 11, 2003 193.75 198.75 193.75 195.00 38,968 +1.44(+0.74%)
Mar 10, 2003 197.50 197.50 193.31 193.56 30,080 -3.88(-1.96%)
Mar 07, 2003 192.19 201.44 190.62 197.44 39,656 +3.69(+1.90%)
Mar 06, 2003 190.56 194.75 190.00 193.75 43,272 +2.19(+1.14%)
Mar 05, 2003 196.44 198.25 190.62 191.56 65,696 -4.81(-2.45%)
Mar 04, 2003 202.75 202.75 195.62 196.38 66,744 -10.81(-5.22%)
Mar 03, 2003 206.81 212.00 206.25 207.19 31,224 +2.00(+0.97%)
Feb 28, 2003 205.00 207.75 201.56 205.19 29,760 +0.44(+0.21%)
Feb 27, 2003 206.81 209.19 200.62 204.75 58,416 -1.56(-0.76%)
Feb 26, 2003 209.38 212.06 206.25 206.31 61,544 +0.50(+0.24%)
Feb 25, 2003 197.81 206.12 197.19 205.81 61,208 +8.00(+4.04%)
Feb 24, 2003 202.19 202.19 197.00 197.81 27,944 -4.31(-2.13%)
Feb 21, 2003 197.69 202.62 197.19 202.12 17,856 +5.19(+2.63%)
Feb 20, 2003 199.31 199.94 195.31 196.94 17,328 -2.06(-1.04%)
Feb 19, 2003 201.56 202.81 198.19 199.00 35,096 -2.56(-1.27%)
Feb 18, 2003 193.19 201.69 193.19 201.56 40,712 +9.94(+5.19%)
Feb 14, 2003 183.06 192.00 182.50 191.62 33,904 +8.75(+4.78%)
Feb 13, 2003 188.19 188.19 181.69 182.88 39,784 -5.31(-2.82%)
Feb 12, 2003 188.81 190.56 187.38 188.19 25,880 -0.56(-0.30%)
Feb 11, 2003 188.44 191.56 186.25 188.75 24,872 +1.88(+1.00%)
Feb 10, 2003 179.38 188.00 179.38 186.88 49,280 +7.38(+4.11%)
Feb 07, 2003 185.38 187.25 179.50 179.50 36,288 -4.56(-2.48%)
Feb 06, 2003 190.31 192.12 182.50 184.06 35,888 -6.13(-3.22%)
Feb 05, 2003 189.88 193.75 188.12 190.19 43,416 +5.88(+3.19%)
Feb 04, 2003 185.31 185.31 181.81 184.31 33,256 -1.00(-0.54%)
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.