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 30, 2010 92.00 97.25 91.50 92.00 204 -2.50(-2.65%)
Jun 29, 2010 100.00 100.00 94.00 94.50 173,947 -14.50(-13.30%)
Jun 25, 2010 109.00 110.00 102.50 109.00 164,981 +4.25(+4.06%)
Jun 24, 2010 104.75 106.25 100.50 104.75 10 +2.50(+2.44%)
Jun 23, 2010 98.75 102.75 94.50 102.25 244 +4.75(+4.87%)
Jun 22, 2010 97.50 102.75 96.75 97.50 90 -3.50(-3.47%)
Jun 21, 2010 108.50 108.50 99.75 101.00 132,192 -4.00(-3.81%)
Jun 18, 2010 105.00 113.25 102.75 105.00 207,966 -7.25(-6.46%)
Jun 17, 2010 112.25 119.50 111.25 112.25 290 -6.50(-5.47%)
Jun 16, 2010 118.25 122.25 116.75 118.75 119,255 -3.00(-2.46%)
Jun 15, 2010 121.75 122.00 116.50 121.75 132 +3.75(+3.18%)
Jun 14, 2010 120.50 123.00 117.50 118.00 102,824 -0.25(-0.21%)
Jun 11, 2010 120.00 121.50 115.25 118.25 129,781 -4.00(-3.27%)
Jun 10, 2010 122.25 123.50 115.75 122.25 85 +6.25(+5.39%)
Jun 09, 2010 120.25 124.50 114.50 116.00 169,705 -2.50(-2.11%)
Jun 08, 2010 115.75 122.00 109.50 118.50 30 +4.00(+3.49%)
Jun 07, 2010 123.75 125.25 114.00 114.50 168,956 -8.00(-6.53%)
Jun 04, 2010 122.50 132.25 120.75 122.50 314,433 -9.25(-7.02%)
Jun 03, 2010 131.75 154.75 131.25 131.75 139 -22.00(-14.31%)
Jun 02, 2010 153.75 155.50 149.50 153.75 156,417 +4.50(+3.02%)
Jun 01, 2010 149.25 157.50 148.50 149.25 74 -5.50(-3.55%)
May 28, 2010 154.75 161.75 152.50 154.75 125,315 -4.00(-2.52%)
May 27, 2010 160.00 160.00 152.00 158.75 121,473 +7.75(+5.13%)
May 26, 2010 151.00 163.00 150.00 151.00 75 +2.25(+1.51%)
May 25, 2010 142.00 148.75 138.25 148.75 296 +0.25(+0.17%)
May 24, 2010 153.25 162.25 147.75 148.50 220,805 -3.25(-2.14%)
May 21, 2010 146.25 160.50 141.75 151.75 231,764 +0.50(+0.33%)
May 20, 2010 144.75 161.00 142.75 151.25 200 -3.00(-1.94%)
May 19, 2010 156.50 164.25 150.72 154.25 209,844 -7.00(-4.34%)
May 18, 2010 169.25 170.50 158.75 161.25 66 -0.25(-0.15%)
May 17, 2010 169.75 173.75 153.75 161.50 298,851 -11.00(-6.38%)
May 14, 2010 172.50 174.31 163.75 172.50 206,352 -2.00(-1.15%)
May 13, 2010 188.50 189.75 172.75 174.50 283,940 -12.00(-6.43%)
May 12, 2010 187.25 193.50 185.00 186.50 235,744 +4.75(+2.61%)
May 11, 2010 187.75 188.75 178.75 181.75 36 +7.00(+4.01%)
May 10, 2010 171.75 174.75 168.00 174.75 298,287 +26.00(+17.48%)
May 07, 2010 164.00 166.25 146.50 148.75 257,005 -11.75(-7.32%)
May 06, 2010 160.75 180.65 131.25 160.50 268 -10.75(-6.28%)
May 05, 2010 176.00 186.25 170.00 171.25 305,048 -3.25(-1.86%)
May 04, 2010 195.25 196.00 171.25 174.50 524 -25.25(-12.64%)
May 03, 2010 181.25 201.25 180.00 199.75 382,947 +22.00(+12.38%)
Apr 30, 2010 184.00 192.00 170.25 177.75 319,056 -1.25(-0.70%)
Apr 29, 2010 164.75 181.25 163.75 179.00 226,400 +15.50(+9.48%)
Apr 28, 2010 170.00 174.50 162.00 163.50 253,955 -1.50(-0.91%)
Apr 27, 2010 177.25 181.00 162.75 165.00 307,116 -15.75(-8.71%)
Apr 26, 2010 180.50 191.25 177.75 180.75 310,816 +2.25(+1.26%)
Apr 23, 2010 167.00 182.75 166.75 178.50 413,492 +14.25(+8.68%)
Apr 22, 2010 155.25 170.25 150.50 164.25 355,375 +6.25(+3.96%)
Apr 21, 2010 143.00 161.50 142.00 158.00 77 +16.75(+11.86%)
Apr 20, 2010 136.75 143.75 135.00 141.25 44 +6.75(+5.02%)
Apr 19, 2010 132.25 140.00 131.50 134.50 131,774 -0.25(-0.19%)
Apr 16, 2010 137.75 139.25 128.00 134.75 177,558 -1.25(-0.92%)
Apr 15, 2010 131.50 143.50 130.00 136.00 247,294 +4.00(+3.03%)
Apr 14, 2010 117.25 133.00 116.50 132.00 219,203 +16.25(+14.04%)
Apr 13, 2010 118.25 119.00 115.75 115.75 60,386 -3.00(-2.53%)
Apr 12, 2010 121.00 121.50 118.25 118.75 65,500 -1.50(-1.25%)
Apr 09, 2010 115.50 120.75 114.00 120.25 127,658 +8.25(+7.37%)
Apr 08, 2010 113.25 113.75 111.00 112.00 55,305 -2.25(-1.97%)
Apr 07, 2010 114.75 118.00 112.75 114.25 65,523 -3.50(-2.97%)
Apr 06, 2010 117.25 118.25 115.50 117.75 56,922 +2.75(+2.39%)
Apr 05, 2010 113.75 117.00 112.00 115.00 74,000 +3.25(+2.91%)
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.