Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

156.94 +3.88 (+2.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.75 42.50 40.25 40.75 46,103 -0.75(-1.81%)
Jun 28, 2018 39.75 41.50 39.00 41.50 53,374 +2.00(+5.06%)
Jun 27, 2018 42.25 42.25 39.25 39.50 71,710 -2.50(-5.95%)
Jun 26, 2018 42.75 43.25 40.00 42.00 64,328 +0.75(+1.82%)
Jun 25, 2018 43.00 43.73 40.00 41.25 82,303 -1.50(-3.51%)
Jun 22, 2018 45.00 45.41 42.75 42.75 118,228 -2.25(-5.00%)
Jun 21, 2018 46.25 46.50 44.88 45.00 41,345 -1.00(-2.17%)
Jun 20, 2018 47.25 47.25 45.25 46.00 34,364 -0.75(-1.60%)
Jun 19, 2018 47.25 44.75 46.75 37,371 +0.25(+0.54%)
Jun 18, 2018 47.25 47.50 46.00 46.50 52,347 -1.25(-2.62%)
Jun 15, 2018 48.00 47.25 47.75 58,837 -0.25(-0.52%)
Jun 14, 2018 49.50 50.00 47.50 48.00 65,632 -1.50(-3.03%)
Jun 13, 2018 50.25 50.25 47.75 49.50 69,025 -0.75(-1.49%)
Jun 12, 2018 50.25 51.00 49.62 50.25 41,629 +0.00(+0.00%)
Jun 11, 2018 48.50 51.25 47.50 50.25 54,889 +1.50(+3.08%)
Jun 08, 2018 47.25 48.75 47.00 48.75 46,956 +1.50(+3.17%)
Jun 07, 2018 50.00 50.00 45.00 47.25 42,496 -3.00(-5.97%)
Jun 06, 2018 51.00 50.25 64,901 +1.00(+2.03%)
Jun 05, 2018 47.25 49.50 47.25 49.25 52,702 +1.50(+3.14%)
Jun 04, 2018 44.25 47.75 44.25 47.75 48,301 +3.75(+8.52%)
Jun 01, 2018 45.00 45.50 43.75 44.00 30,430 -0.50(-1.12%)
May 31, 2018 46.25 46.75 44.00 44.50 46,546 -1.50(-3.26%)
May 30, 2018 47.50 47.75 45.75 46.00 26,979 -0.75(-1.60%)
May 29, 2018 47.25 47.75 46.00 46.75 24,595 -0.25(-0.53%)
May 25, 2018 47.00 47.00 47.00 0 +1.00(+2.17%)
May 24, 2018 47.00 47.75 45.50 46.00 27,497 -1.00(-2.13%)
May 23, 2018 45.50 47.25 45.50 47.00 25,295 +1.25(+2.73%)
May 22, 2018 46.00 46.50 45.00 45.75 27,820 -0.50(-1.08%)
May 21, 2018 47.75 48.25 46.00 46.25 40,810 -1.00(-2.12%)
May 18, 2018 46.75 47.50 46.00 47.25 33,953 +0.75(+1.61%)
May 17, 2018 43.00 46.75 42.77 46.50 72,495 +3.75(+8.77%)
May 16, 2018 43.25 43.50 41.25 42.75 90,016 -0.50(-1.16%)
May 15, 2018 45.75 46.00 43.00 43.25 102,525 -2.00(-4.42%)
May 14, 2018 47.00 47.50 45.25 45.25 48,460 -1.75(-3.72%)
May 11, 2018 47.00 47.75 46.75 47.00 31,780 +0.00(+0.00%)
May 10, 2018 47.50 48.75 47.00 47.00 37,688 -0.75(-1.57%)
May 09, 2018 51.50 51.50 47.50 47.75 75,800 -3.50(-6.83%)
May 08, 2018 51.00 52.25 50.00 51.25 45,879 -0.50(-0.97%)
May 07, 2018 51.25 52.25 50.50 51.75 29,192 +0.50(+0.98%)
May 04, 2018 50.50 51.38 49.75 51.25 72,694 +1.00(+1.99%)
May 03, 2018 50.25 51.12 49.25 50.25 50,563 +0.00(+0.00%)
May 02, 2018 50.00 51.25 49.00 50.25 40,253 -0.75(-1.47%)
May 01, 2018 50.00 51.00 48.88 51.00 38,345 +0.75(+1.49%)
Apr 30, 2018 51.25 51.75 49.75 50.25 35,242 -0.75(-1.47%)
Apr 27, 2018 51.00 52.00 50.50 51.00 36,852 +0.00(+0.00%)
Apr 26, 2018 49.25 52.12 49.25 51.00 73,586 +1.50(+3.03%)
Apr 25, 2018 49.00 50.00 48.50 49.50 59,182 +0.25(+0.51%)
Apr 24, 2018 49.25 50.25 48.75 49.25 69,550 +0.00(+0.00%)
Apr 23, 2018 49.25 49.50 48.12 49.25 22,669 -0.25(-0.51%)
Apr 20, 2018 49.00 50.00 49.00 49.50 34,520 +0.00(+0.00%)
Apr 19, 2018 50.50 50.75 48.38 49.50 69,216 -1.50(-2.94%)
Apr 18, 2018 50.75 51.25 50.00 51.00 33,443 +0.50(+0.99%)
Apr 17, 2018 48.25 50.75 47.50 50.50 54,090 +2.25(+4.66%)
Apr 16, 2018 47.50 48.50 46.77 48.25 26,174 +0.75(+1.58%)
Apr 13, 2018 47.50 48.63 47.25 47.50 103,581 +0.25(+0.53%)
Apr 12, 2018 46.75 47.75 44.50 47.25 88,467 +1.00(+2.16%)
Apr 11, 2018 46.25 47.75 46.25 46.25 32,597 -0.50(-1.07%)
Apr 10, 2018 48.75 49.00 46.25 46.75 40,011 -1.25(-2.60%)
Apr 09, 2018 47.00 48.88 45.62 48.00 51,355 +1.25(+2.67%)
Apr 06, 2018 46.75 49.00 45.75 46.75 56,820 -0.50(-1.06%)
Apr 05, 2018 48.00 48.75 46.50 47.25 56,400 +0.75(+1.61%)
Apr 04, 2018 42.50 47.12 42.50 46.50 96,515 +3.50(+8.14%)
Apr 03, 2018 44.50 44.50 42.00 43.00 67,373 -0.75(-1.71%)
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.