Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

50.09 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 775.00 778.75 734.50 736.88 64,760 -34.25(-4.44%)
Jun 27, 2003 787.00 799.38 769.00 771.12 24,764 -15.88(-2.02%)
Jun 26, 2003 783.75 792.50 766.75 787.00 48,784 +11.88(+1.53%)
Jun 25, 2003 800.00 806.25 773.62 775.12 49,132 -25.88(-3.23%)
Jun 24, 2003 787.50 808.88 783.12 801.00 53,676 +13.50(+1.71%)
Jun 23, 2003 775.00 802.12 765.62 787.50 55,736 +11.00(+1.42%)
Jun 20, 2003 816.25 818.75 772.12 776.50 63,348 -39.75(-4.87%)
Jun 19, 2003 831.38 843.62 806.25 816.25 45,820 -15.12(-1.82%)
Jun 18, 2003 859.00 859.00 822.50 831.38 42,524 -27.62(-3.22%)
Jun 17, 2003 881.25 881.25 850.38 859.00 41,376 -5.62(-0.65%)
Jun 16, 2003 831.25 865.00 829.50 864.62 40,920 +35.25(+4.25%)
Jun 13, 2003 832.75 850.25 821.88 829.38 42,372 -3.25(-0.39%)
Jun 12, 2003 793.75 839.00 793.75 832.62 86,576 +15.38(+1.88%)
Jun 11, 2003 781.25 818.62 778.75 817.25 67,480 +44.88(+5.81%)
Jun 10, 2003 737.50 775.00 737.50 772.38 44,612 +40.75(+5.57%)
Jun 09, 2003 765.50 765.50 727.12 731.62 64,032 -33.88(-4.43%)
Jun 06, 2003 810.75 826.25 756.38 765.50 77,224 -33.25(-4.16%)
Jun 05, 2003 750.00 799.88 740.62 798.75 54,704 +46.38(+6.16%)
Jun 04, 2003 737.25 755.62 733.88 752.38 45,676 +26.75(+3.69%)
Jun 03, 2003 725.00 738.12 720.00 725.62 33,428 +3.00(+0.42%)
Jun 02, 2003 732.50 748.12 717.50 722.62 62,952 -1.75(-0.24%)
May 30, 2003 693.25 724.38 690.00 724.38 58,012 +31.25(+4.51%)
May 29, 2003 706.25 722.12 682.00 693.12 139,304 +39.25(+6.00%)
May 28, 2003 637.50 655.62 634.38 653.88 43,992 +24.88(+3.95%)
May 27, 2003 619.38 633.12 613.38 629.00 41,260 +9.62(+1.55%)
May 23, 2003 598.88 630.62 598.88 619.38 44,884 +20.50(+3.42%)
May 22, 2003 567.25 599.62 566.25 598.88 32,268 +34.75(+6.16%)
May 21, 2003 565.12 570.00 555.12 564.12 18,656 +1.00(+0.18%)
May 20, 2003 545.00 563.75 545.00 563.12 23,244 +20.00(+3.68%)
May 19, 2003 555.00 558.75 542.38 543.12 23,056 -21.12(-3.74%)
May 16, 2003 575.88 576.00 551.25 564.25 31,960 -11.62(-2.02%)
May 15, 2003 573.88 576.25 565.75 575.88 27,656 +2.75(+0.48%)
May 14, 2003 578.75 578.88 563.12 573.12 50,304 -11.00(-1.88%)
May 13, 2003 571.88 593.50 568.12 584.12 44,644 +11.25(+1.96%)
May 12, 2003 544.50 583.12 543.12 572.88 57,956 +31.50(+5.82%)
May 09, 2003 525.38 543.75 522.00 541.38 31,176 +21.00(+4.04%)
May 08, 2003 524.38 534.38 517.50 520.38 37,752 -1.75(-0.34%)
May 07, 2003 490.12 524.50 482.12 522.12 45,888 +32.00(+6.53%)
May 06, 2003 500.88 503.50 487.38 490.12 28,180 -10.75(-2.15%)
May 05, 2003 500.00 506.88 498.50 500.88 16,624 +2.00(+0.40%)
May 02, 2003 490.62 502.38 487.25 498.88 13,152 +8.62(+1.76%)
May 01, 2003 498.75 498.75 486.50 490.25 11,544 -7.25(-1.46%)
Apr 30, 2003 492.88 504.38 488.75 497.50 11,576 +4.75(+0.96%)
Apr 29, 2003 495.00 503.50 489.00 492.75 14,824 -0.62(-0.13%)
Apr 28, 2003 484.00 496.88 483.50 493.38 16,016 +9.50(+1.96%)
Apr 25, 2003 500.12 500.12 481.25 483.88 14,340 -16.25(-3.25%)
Apr 24, 2003 500.00 502.38 493.50 500.12 18,476 -2.38(-0.47%)
Apr 23, 2003 497.50 510.00 494.25 502.50 31,984 +3.88(+0.78%)
Apr 22, 2003 482.50 499.88 481.25 498.62 28,708 +14.25(+2.94%)
Apr 21, 2003 487.12 490.62 480.75 484.38 20,956 -0.62(-0.13%)
Apr 17, 2003 476.12 486.25 473.62 485.00 8,472 +12.00(+2.54%)
Apr 16, 2003 480.00 486.25 473.00 473.00 16,436 -5.88(-1.23%)
Apr 15, 2003 472.50 481.25 470.25 478.88 15,416 +5.62(+1.19%)
Apr 14, 2003 461.25 474.25 458.88 473.25 14,988 +12.50(+2.71%)
Apr 11, 2003 475.38 476.25 459.00 460.75 19,492 -13.25(-2.80%)
Apr 10, 2003 468.75 474.00 465.38 474.00 11,772 +2.75(+0.58%)
Apr 09, 2003 468.75 479.38 467.50 471.25 17,720 +2.50(+0.53%)
Apr 08, 2003 467.50 472.50 462.50 468.75 14,160 +0.38(+0.08%)
Apr 07, 2003 473.12 474.75 466.25 468.38 17,972 +11.50(+2.52%)
Apr 04, 2003 466.00 466.00 451.75 456.88 13,644 -9.12(-1.96%)
Apr 03, 2003 465.62 469.62 460.00 466.00 15,940 +4.75(+1.03%)
Apr 02, 2003 450.62 468.00 450.62 461.25 18,684 +16.50(+3.71%)
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.