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 29, 2007 427.50 436.00 411.25 413.25 123,824 -13.50(-3.16%)
Jun 28, 2007 428.75 437.00 425.00 426.75 111,424 -10.25(-2.35%)
Jun 27, 2007 417.00 439.00 414.50 437.00 158,824 +20.00(+4.80%)
Jun 26, 2007 442.50 439.75 416.25 417.00 205,296 -18.00(-4.14%)
Jun 25, 2007 455.00 458.50 434.00 435.00 145,256 -20.00(-4.40%)
Jun 22, 2007 468.75 468.75 453.25 455.00 140,216 -13.50(-2.88%)
Jun 21, 2007 474.25 476.00 462.50 468.50 114,921 -8.50(-1.78%)
Jun 20, 2007 492.50 496.50 476.25 477.00 130,220 -15.25(-3.10%)
Jun 19, 2007 497.50 501.25 488.25 492.25 130,500 -6.00(-1.20%)
Jun 18, 2007 510.25 511.50 495.75 498.25 77,364 -10.25(-2.02%)
Jun 15, 2007 517.25 522.00 505.25 508.50 121,300 +1.00(+0.20%)
Jun 14, 2007 498.25 510.75 496.75 507.50 118,900 +9.25(+1.86%)
Jun 13, 2007 513.25 517.00 494.00 498.25 132,728 -9.50(-1.87%)
Jun 12, 2007 525.00 525.00 507.50 507.75 121,744 -21.50(-4.06%)
Jun 11, 2007 541.50 542.50 523.75 529.25 71,736 -15.75(-2.89%)
Jun 08, 2007 531.00 547.00 525.50 545.00 99,459 +14.00(+2.64%)
Jun 07, 2007 562.50 562.50 528.00 531.00 181,314 -33.75(-5.98%)
Jun 06, 2007 577.00 577.00 560.00 564.75 104,335 -14.00(-2.42%)
Jun 05, 2007 610.00 600.00 575.50 578.75 96,008 -21.50(-3.58%)
Jun 04, 2007 601.25 612.50 589.00 600.25 93,387 -2.50(-0.41%)
Jun 01, 2007 622.25 627.25 598.00 602.75 135,307 -28.75(-4.55%)
May 31, 2007 648.75 657.25 630.50 631.50 82,200 -17.25(-2.66%)
May 30, 2007 639.50 650.00 627.00 648.75 41,480 +9.25(+1.45%)
May 29, 2007 639.75 647.50 631.25 639.50 51,756 -0.25(-0.04%)
May 25, 2007 647.75 657.50 628.50 639.75 61,632 -5.50(-0.85%)
May 24, 2007 643.75 676.00 636.25 645.25 128,034 +4.75(+0.74%)
May 23, 2007 645.00 662.25 637.75 640.50 95,435 -0.25(-0.04%)
May 22, 2007 614.75 643.75 613.00 640.75 90,036 +29.50(+4.83%)
May 21, 2007 601.25 622.50 597.25 611.25 76,048 +13.50(+2.26%)
May 18, 2007 588.50 600.00 588.50 597.75 60,864 +3.00(+0.50%)
May 17, 2007 580.50 599.75 577.25 594.75 74,449 +12.00(+2.06%)
May 16, 2007 574.50 585.25 570.75 582.75 48,148 +8.25(+1.44%)
May 15, 2007 575.00 585.75 568.75 574.50 62,605 -0.50(-0.09%)
May 14, 2007 586.25 586.50 572.25 575.00 51,660 -5.00(-0.86%)
May 11, 2007 581.25 590.50 575.00 580.00 55,916 +2.25(+0.39%)
May 10, 2007 600.25 601.00 575.50 577.75 74,652 -26.25(-4.35%)
May 09, 2007 607.75 608.50 591.00 604.00 54,064 +1.00(+0.17%)
May 08, 2007 585.00 603.00 575.00 603.00 102,120 +18.50(+3.17%)
May 07, 2007 594.00 596.50 582.75 584.50 50,379 -5.00(-0.85%)
May 04, 2007 614.25 614.25 586.50 589.50 103,007 -24.75(-4.03%)
May 03, 2007 610.50 620.75 603.50 614.25 63,866 +6.75(+1.11%)
May 02, 2007 594.75 613.50 594.75 607.50 64,934 +9.50(+1.59%)
May 01, 2007 597.75 608.75 581.75 598.00 107,470 -1.75(-0.29%)
Apr 30, 2007 625.00 627.75 599.75 599.75 66,952 -24.25(-3.89%)
Apr 27, 2007 640.00 640.25 621.25 624.00 78,292 -20.50(-3.18%)
Apr 26, 2007 606.25 645.75 605.50 644.50 131,525 +38.50(+6.35%)
Apr 25, 2007 618.00 622.00 600.25 606.00 105,924 -12.00(-1.94%)
Apr 24, 2007 627.00 629.25 604.00 618.00 166,378 -5.75(-0.92%)
Apr 23, 2007 632.50 636.50 618.75 623.75 65,489 -6.25(-0.99%)
Apr 20, 2007 628.75 637.50 621.00 630.00 82,870 +13.00(+2.11%)
Apr 19, 2007 612.50 635.25 611.00 617.00 106,085 -6.50(-1.04%)
Apr 18, 2007 605.75 630.25 589.75 623.50 126,726 +12.50(+2.05%)
Apr 17, 2007 601.75 617.00 600.25 611.00 106,364 +20.25(+3.43%)
Apr 16, 2007 594.00 599.25 575.00 590.75 115,894 -1.50(-0.25%)
Apr 13, 2007 597.50 598.75 584.25 592.25 97,751 -5.25(-0.88%)
Apr 12, 2007 568.75 599.00 565.25 597.50 134,931 +26.25(+4.60%)
Apr 11, 2007 587.50 587.50 565.75 571.25 99,322 -17.75(-3.01%)
Apr 10, 2007 596.25 600.50 586.25 589.00 73,948 -7.25(-1.22%)
Apr 09, 2007 612.25 616.00 592.75 596.25 91,808 -16.00(-2.61%)
Apr 05, 2007 599.00 618.00 594.75 612.25 70,778 +13.25(+2.21%)
Apr 04, 2007 611.00 611.50 598.00 599.00 75,624 -14.25(-2.32%)
Apr 03, 2007 614.25 624.75 608.50 613.25 112,380 +4.00(+0.66%)
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.