Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

156.94 +3.88 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 143.00 143.75 140.25 140.25 218,150 -3.00(-2.09%)
Jun 27, 2013 140.25 143.75 139.50 143.25 173,480 +5.00(+3.62%)
Jun 26, 2013 137.50 142.25 136.25 138.25 224,082 +2.50(+1.84%)
Jun 25, 2013 138.25 141.75 135.00 135.75 314,450 +1.75(+1.31%)
Jun 24, 2013 135.00 137.75 129.50 134.00 421,405 -5.75(-4.11%)
Jun 21, 2013 147.00 149.50 135.38 139.75 592,755 -7.25(-4.93%)
Jun 20, 2013 152.25 152.50 145.25 147.00 420,156 -8.50(-5.47%)
Jun 19, 2013 160.25 161.50 154.75 155.50 229,748 -5.25(-3.27%)
Jun 18, 2013 159.50 161.75 155.00 160.75 268,957 +1.50(+0.94%)
Jun 17, 2013 158.50 161.50 156.50 159.25 309,737 +2.25(+1.43%)
Jun 14, 2013 154.00 158.50 154.00 157.00 366,279 +3.00(+1.95%)
Jun 13, 2013 146.75 155.00 146.75 154.00 289,569 +6.25(+4.23%)
Jun 12, 2013 148.00 151.24 146.25 147.75 288,975 +1.75(+1.20%)
Jun 11, 2013 146.75 149.50 144.75 146.00 223,768 -3.25(-2.18%)
Jun 10, 2013 153.75 154.00 146.75 149.25 251,733 -4.25(-2.77%)
Jun 07, 2013 154.75 156.00 151.75 153.50 254,205 +0.75(+0.49%)
Jun 06, 2013 152.00 153.00 147.75 152.75 361,390 +2.00(+1.33%)
Jun 05, 2013 151.25 160.00 148.25 150.75 779,059 +1.50(+1.01%)
Jun 04, 2013 151.25 154.22 147.50 149.25 458,990 -2.00(-1.32%)
Jun 03, 2013 154.75 156.25 148.75 151.25 289,165 -2.25(-1.47%)
May 31, 2013 151.50 156.25 151.50 153.50 238,106 +0.75(+0.49%)
May 30, 2013 152.00 155.00 149.50 152.75 193,593 +1.50(+0.99%)
May 29, 2013 153.50 154.00 148.75 151.25 245,759 -2.50(-1.63%)
May 28, 2013 154.00 158.75 150.50 153.75 377,226 +2.75(+1.82%)
May 24, 2013 151.75 152.75 148.00 151.00 150,653 -1.50(-0.98%)
May 23, 2013 145.75 153.50 144.50 152.50 264,890 +4.00(+2.69%)
May 22, 2013 148.00 153.75 147.00 148.50 407,692 +2.50(+1.71%)
May 21, 2013 150.25 152.50 145.75 146.00 259,536 -4.50(-2.99%)
May 20, 2013 151.00 153.50 149.25 150.50 196,735 +0.00(+0.00%)
May 17, 2013 147.25 152.25 147.25 150.50 300,979 +3.75(+2.56%)
May 16, 2013 148.75 151.75 143.75 146.75 264,340 -3.00(-2.00%)
May 15, 2013 152.25 153.75 149.00 149.75 162,070 -2.50(-1.64%)
May 13, 2013 151.50 153.75 150.00 152.25 163,343 +0.25(+0.16%)
May 10, 2013 150.75 154.50 150.25 152.00 218,238 +2.25(+1.50%)
May 09, 2013 146.50 151.00 146.00 149.75 192,173 +2.25(+1.53%)
May 08, 2013 147.50 148.00 144.25 147.50 133,282 -0.50(-0.34%)
May 07, 2013 149.25 152.00 146.25 148.00 181,222 -0.50(-0.34%)
May 06, 2013 144.25 148.50 144.00 148.50 214,378 +5.25(+3.66%)
May 03, 2013 143.50 144.50 140.75 143.25 299,753 +2.00(+1.42%)
May 02, 2013 135.50 142.75 135.00 141.25 246,853 +7.50(+5.61%)
May 01, 2013 135.25 136.25 130.00 133.75 183,125 -2.50(-1.83%)
Apr 30, 2013 139.00 141.98 134.50 136.25 200,860 -2.75(-1.98%)
Apr 29, 2013 143.00 145.50 137.50 139.00 199,226 -2.75(-1.94%)
Apr 26, 2013 140.00 142.25 138.00 141.75 229,923 +3.75(+2.72%)
Apr 25, 2013 137.50 142.00 136.75 138.00 217,628 +1.25(+0.91%)
Apr 24, 2013 135.25 138.50 134.75 136.75 201,464 +2.00(+1.48%)
Apr 23, 2013 130.00 138.00 130.00 134.75 340,763 +6.50(+5.07%)
Apr 22, 2013 122.75 129.50 118.75 128.25 262,753 +5.25(+4.27%)
Apr 19, 2013 118.75 123.50 117.50 123.00 218,288 +4.00(+3.36%)
Apr 18, 2013 124.75 125.00 116.25 119.00 321,285 -5.50(-4.42%)
Apr 17, 2013 125.25 126.25 121.50 124.50 246,442 -2.75(-2.16%)
Apr 16, 2013 129.00 130.75 122.38 127.25 325,349 +2.00(+1.60%)
Apr 15, 2013 131.25 131.75 121.50 125.25 418,574 -8.00(-6.00%)
Apr 12, 2013 132.00 136.25 131.75 133.25 175,995 +0.25(+0.19%)
Apr 11, 2013 133.75 135.25 130.75 133.00 236,650 -1.25(-0.93%)
Apr 10, 2013 139.25 140.94 133.50 134.25 296,815 -5.50(-3.94%)
Apr 09, 2013 142.50 143.50 139.00 139.75 193,873 -2.00(-1.41%)
Apr 08, 2013 135.00 142.00 134.50 141.75 191,698 +7.25(+5.39%)
Apr 05, 2013 130.75 134.75 129.50 134.50 195,607 +0.25(+0.19%)
Apr 04, 2013 132.50 135.44 131.75 134.25 199,994 +3.50(+2.68%)
Apr 03, 2013 139.50 140.75 128.75 130.75 427,446 -9.00(-6.44%)
Apr 02, 2013 142.00 144.75 139.25 139.75 210,519 -2.25(-1.58%)
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.