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 (%)
Sep 30, 2022 36.04 36.73 35.60 35.70 86,975 -0.80(-2.19%)
Sep 29, 2022 37.16 37.16 35.76 36.50 81,139 -1.44(-3.80%)
Sep 28, 2022 36.14 38.49 35.95 37.94 43,663 +2.20(+6.16%)
Sep 27, 2022 36.48 37.20 35.34 35.74 62,210 -0.18(-0.50%)
Sep 26, 2022 37.49 38.74 35.75 35.92 81,495 -1.76(-4.67%)
Sep 23, 2022 38.37 38.44 36.74 37.68 98,628 -1.38(-3.53%)
Sep 22, 2022 40.76 41.08 38.86 39.06 124,324 -2.15(-5.22%)
Sep 21, 2022 42.43 42.90 41.13 41.21 99,400 -0.83(-1.97%)
Sep 20, 2022 42.58 44.06 41.61 42.04 59,249 -1.20(-2.78%)
Sep 19, 2022 41.43 43.42 41.43 43.24 66,295 +1.45(+3.47%)
Sep 16, 2022 40.02 42.15 40.01 41.79 83,346 +0.94(+2.30%)
Sep 15, 2022 40.27 41.79 40.27 40.85 51,972 +0.25(+0.62%)
Sep 14, 2022 40.28 42.05 39.15 40.60 90,721 +0.13(+0.32%)
Sep 13, 2022 42.01 42.98 40.20 40.47 99,278 -3.44(-7.83%)
Sep 12, 2022 43.50 44.08 42.56 43.91 45,465 +0.78(+1.81%)
Sep 09, 2022 41.85 43.30 41.85 43.13 51,663 +1.69(+4.08%)
Sep 08, 2022 40.79 41.60 39.44 41.44 53,770 +0.51(+1.25%)
Sep 07, 2022 38.93 41.20 38.93 40.93 65,444 +1.92(+4.92%)
Sep 06, 2022 41.17 41.17 38.23 39.01 112,222 -2.18(-5.29%)
Sep 02, 2022 42.39 44.80 40.84 41.19 62,622 -0.58(-1.39%)
Sep 01, 2022 41.00 42.40 39.30 41.77 142,738 +1.68(+4.19%)
Aug 31, 2022 41.50 41.65 39.84 40.09 83,500 -1.19(-2.88%)
Aug 30, 2022 42.87 42.87 40.75 41.28 67,245 -0.84(-1.99%)
Aug 29, 2022 42.40 43.21 41.85 42.12 95,268 -0.65(-1.52%)
Aug 26, 2022 45.69 45.91 42.36 42.77 59,963 -2.47(-5.46%)
Aug 25, 2022 44.34 45.50 43.42 45.24 26,269 +1.03(+2.33%)
Aug 24, 2022 44.49 45.20 43.62 44.21 83,559 -0.08(-0.18%)
Aug 23, 2022 44.56 44.77 43.53 44.29 99,571 +0.22(+0.50%)
Aug 22, 2022 46.22 46.63 43.81 44.07 74,709 -2.47(-5.31%)
Aug 19, 2022 47.43 47.43 46.08 46.54 58,101 -2.02(-4.16%)
Aug 18, 2022 47.94 48.75 46.99 48.56 38,263 +0.64(+1.34%)
Aug 17, 2022 49.27 49.27 47.47 47.92 28,603 -2.17(-4.33%)
Aug 16, 2022 49.74 50.87 49.25 50.09 50,328 +0.05(+0.10%)
Aug 15, 2022 52.26 52.26 49.55 50.04 60,093 -2.16(-4.14%)
Aug 12, 2022 52.82 52.82 50.66 52.20 60,703 +0.20(+0.38%)
Aug 11, 2022 49.63 52.68 49.05 52.00 122,178 +3.50(+7.22%)
Aug 10, 2022 48.62 49.72 47.44 48.50 83,343 +1.63(+3.48%)
Aug 09, 2022 47.71 47.81 45.99 46.87 44,607 -1.43(-2.96%)
Aug 08, 2022 47.49 49.68 46.66 48.30 57,205 +1.66(+3.56%)
Aug 05, 2022 45.46 47.40 45.27 46.64 51,965 +0.10(+0.21%)
Aug 04, 2022 45.37 47.36 44.54 46.54 61,462 +1.29(+2.85%)
Aug 03, 2022 45.33 46.20 44.20 45.25 91,487 -0.46(-1.01%)
Aug 02, 2022 48.52 49.13 45.52 45.71 97,837 -3.13(-6.41%)
Aug 01, 2022 47.67 49.68 47.59 48.84 43,139 +0.33(+0.68%)
Jul 29, 2022 49.23 49.29 46.60 48.51 41,806 +0.09(+0.19%)
Jul 28, 2022 49.39 49.43 46.69 48.42 53,582 -0.18(-0.37%)
Jul 27, 2022 47.77 49.36 46.24 48.60 69,766 +1.35(+2.86%)
Jul 26, 2022 46.08 47.45 45.50 47.25 58,476 +0.14(+0.30%)
Jul 25, 2022 50.01 50.01 46.11 47.11 54,119 -2.90(-5.80%)
Jul 22, 2022 48.50 52.17 48.01 50.01 77,158 +2.00(+4.17%)
Jul 21, 2022 45.30 48.26 44.13 48.01 71,542 +2.01(+4.37%)
Jul 20, 2022 45.79 46.36 44.99 46.00 29,262 +0.57(+1.25%)
Jul 19, 2022 44.70 46.16 42.72 45.43 68,142 +1.85(+4.25%)
Jul 18, 2022 43.26 46.00 42.70 43.58 88,199 +0.76(+1.77%)
Jul 15, 2022 43.98 43.98 41.61 42.82 87,703 +0.11(+0.26%)
Jul 14, 2022 43.53 43.53 41.25 42.71 78,179 -1.85(-4.15%)
Jul 13, 2022 43.49 45.01 42.02 44.56 69,408 +0.06(+0.13%)
Jul 12, 2022 44.70 46.46 44.05 44.50 71,603 -0.07(-0.16%)
Jul 11, 2022 44.89 46.22 44.26 44.57 46,213 -1.03(-2.26%)
Jul 08, 2022 45.60 47.27 45.04 45.60 30,030 -0.34(-0.74%)
Jul 07, 2022 46.58 47.42 45.56 45.94 55,689 -0.13(-0.28%)
Jul 06, 2022 49.58 50.00 45.37 46.07 48,459 -3.51(-7.08%)
Jul 05, 2022 44.58 49.74 44.58 49.58 81,480 +3.38(+7.32%)
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.