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, 2021 103.96 109.44 101.82 106.29 214,970 +1.32(+1.26%)
Jun 29, 2021 101.45 108.05 100.23 104.97 104,648 +2.91(+2.85%)
Jun 28, 2021 98.93 105.38 97.74 102.06 131,379 +3.39(+3.44%)
Jun 25, 2021 104.68 104.68 97.65 98.67 768,369 -4.96(-4.79%)
Jun 24, 2021 107.12 107.12 99.24 103.63 167,895 -3.56(-3.32%)
Jun 23, 2021 108.78 110.27 104.15 107.19 142,981 -1.35(-1.24%)
Jun 22, 2021 106.60 109.21 101.92 108.54 147,270 +1.88(+1.76%)
Jun 21, 2021 97.44 107.37 97.40 106.66 225,933 +10.20(+10.57%)
Jun 18, 2021 92.48 98.67 91.36 96.46 230,808 +4.72(+5.14%)
Jun 17, 2021 91.56 94.90 89.80 91.74 110,143 -0.93(-1.00%)
Jun 16, 2021 90.90 93.64 89.01 92.67 102,075 +1.32(+1.44%)
Jun 15, 2021 88.54 94.28 88.42 91.35 122,155 +2.66(+3.00%)
Jun 14, 2021 94.57 95.97 88.05 88.69 150,103 -5.82(-6.16%)
Jun 11, 2021 93.82 96.80 93.14 94.51 117,964 +1.01(+1.08%)
Jun 10, 2021 97.99 99.39 92.59 93.50 264,795 -3.87(-3.97%)
Jun 09, 2021 108.03 108.90 95.56 97.37 299,995 -10.66(-9.87%)
Jun 08, 2021 106.19 111.11 105.24 108.03 172,122 +3.01(+2.87%)
Jun 07, 2021 111.51 113.87 103.06 105.02 280,529 -5.43(-4.92%)
Jun 04, 2021 119.40 121.21 110.03 110.45 362,663 -7.72(-6.53%)
Jun 03, 2021 137.44 139.93 115.00 118.17 342,561 -18.64(-13.62%)
Jun 02, 2021 140.94 140.94 134.54 136.81 87,296 -4.35(-3.08%)
Jun 01, 2021 145.39 146.30 140.01 141.16 98,489 -1.27(-0.89%)
May 28, 2021 145.00 146.34 139.44 142.43 118,808 -1.52(-1.06%)
May 27, 2021 137.62 145.00 136.66 143.95 120,878 +7.32(+5.36%)
May 26, 2021 130.73 138.24 130.73 136.63 99,896 +6.36(+4.88%)
May 25, 2021 126.39 132.43 126.24 130.27 69,387 +4.84(+3.86%)
May 24, 2021 122.83 125.75 120.49 125.43 40,553 +4.26(+3.52%)
May 21, 2021 125.00 128.55 121.00 121.17 39,788 -2.48(-2.01%)
May 20, 2021 116.93 125.00 115.01 123.65 85,950 +7.29(+6.27%)
May 19, 2021 114.61 118.03 109.80 116.36 91,073 -2.62(-2.20%)
May 18, 2021 122.92 123.16 118.84 118.98 57,884 -3.40(-2.78%)
May 17, 2021 117.57 122.49 114.18 122.38 42,086 +3.71(+3.13%)
May 14, 2021 114.54 120.25 114.54 118.67 67,402 +5.45(+4.81%)
May 13, 2021 111.44 120.90 110.30 113.22 171,474 +4.04(+3.70%)
May 12, 2021 125.50 126.00 108.12 109.18 168,006 -18.31(-14.36%)
May 11, 2021 128.91 131.99 122.00 127.49 97,798 -7.99(-5.90%)
May 10, 2021 133.06 138.24 130.49 135.48 126,029 +4.52(+3.45%)
May 07, 2021 125.70 131.28 125.70 130.96 74,398 +5.96(+4.77%)
May 06, 2021 133.00 133.04 122.00 125.00 156,530 -8.65(-6.47%)
May 05, 2021 139.96 140.99 133.09 133.65 89,688 -5.34(-3.84%)
May 04, 2021 135.89 139.60 131.20 138.99 78,575 +0.64(+0.46%)
May 03, 2021 134.35 141.00 132.35 138.35 87,653 +5.76(+4.34%)
Apr 30, 2021 133.40 135.37 128.32 132.59 70,900 -0.16(-0.12%)
Apr 29, 2021 130.68 134.00 126.00 132.75 86,843 +4.24(+3.30%)
Apr 28, 2021 130.85 133.03 128.37 128.51 49,145 -2.06(-1.58%)
Apr 27, 2021 132.00 135.83 129.44 130.57 78,517 +0.27(+0.21%)
Apr 26, 2021 126.83 130.97 125.56 130.30 123,072 +4.73(+3.77%)
Apr 23, 2021 116.79 128.88 116.45 125.57 169,500 +10.00(+8.65%)
Apr 22, 2021 115.29 119.45 114.48 115.57 57,356 +1.21(+1.06%)
Apr 21, 2021 110.94 115.10 110.34 114.36 35,105 +2.77(+2.48%)
Apr 20, 2021 116.85 121.94 108.01 111.59 133,928 -5.46(-4.66%)
Apr 19, 2021 114.79 117.05 112.12 117.05 70,643 +1.56(+1.35%)
Apr 16, 2021 110.39 115.83 109.08 115.49 83,000 +5.63(+5.12%)
Apr 15, 2021 109.83 111.57 105.99 109.86 53,840 +0.66(+0.60%)
Apr 14, 2021 109.42 112.52 108.68 109.20 41,961 +0.19(+0.17%)
Apr 13, 2021 108.96 110.67 103.18 109.01 55,641 +0.39(+0.36%)
Apr 12, 2021 112.78 114.41 107.25 108.62 39,456 -4.39(-3.88%)
Apr 09, 2021 106.23 113.91 106.00 113.01 82,400 +6.02(+5.63%)
Apr 08, 2021 111.15 111.17 106.00 106.99 53,497 -2.80(-2.55%)
Apr 07, 2021 115.22 119.45 109.05 109.79 91,473 -4.33(-3.79%)
Apr 06, 2021 114.53 117.22 113.00 114.12 75,248 -0.39(-0.34%)
Apr 05, 2021 118.86 119.05 112.05 114.51 69,078 -2.25(-1.93%)
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.