Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

155.10 +2.04 (+1.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 506.50 510.62 505.44 508.00 33,056 +1.50(+0.30%)
Oct 30, 2003 515.56 515.56 506.50 506.50 45,472 -9.56(-1.85%)
Oct 29, 2003 505.62 517.88 503.44 516.06 67,680 +10.44(+2.06%)
Oct 28, 2003 496.25 507.56 494.06 505.62 73,192 +11.25(+2.28%)
Oct 27, 2003 481.25 499.44 481.25 494.38 60,696 +13.19(+2.74%)
Oct 24, 2003 487.50 489.62 476.12 481.19 51,888 -11.69(-2.37%)
Oct 23, 2003 467.12 495.88 467.12 492.88 84,032 +19.69(+4.16%)
Oct 22, 2003 480.44 483.06 467.00 473.19 43,440 -7.25(-1.51%)
Oct 21, 2003 478.75 482.50 469.44 480.44 54,688 +4.94(+1.04%)
Oct 20, 2003 468.81 479.38 468.75 475.50 44,392 +5.12(+1.09%)
Oct 17, 2003 480.06 481.25 467.19 470.38 61,792 -9.06(-1.89%)
Oct 16, 2003 473.44 485.94 473.44 479.44 59,216 +0.38(+0.08%)
Oct 15, 2003 496.62 496.62 476.69 479.06 83,928 -17.50(-3.52%)
Oct 14, 2003 495.69 498.12 490.06 496.56 47,104 +0.87(+0.18%)
Oct 13, 2003 485.94 495.56 485.94 495.69 44,504 +13.00(+2.69%)
Oct 10, 2003 477.31 485.62 475.00 482.69 59,664 +5.44(+1.14%)
Oct 09, 2003 474.12 479.38 474.12 477.25 58,920 +3.12(+0.66%)
Oct 08, 2003 462.44 477.50 459.38 474.12 103,784 +12.81(+2.78%)
Oct 07, 2003 457.81 462.50 452.81 461.31 52,264 +1.94(+0.42%)
Oct 06, 2003 439.94 462.31 439.06 459.38 81,096 +19.44(+4.42%)
Oct 03, 2003 440.00 450.00 424.06 439.94 139,680 -0.06(-0.01%)
Oct 02, 2003 433.88 440.00 433.25 440.00 91,744 +7.81(+1.81%)
Oct 01, 2003 402.94 433.12 400.44 432.19 119,584 +29.88(+7.43%)
Sep 30, 2003 401.31 408.00 395.56 402.31 61,600 +1.00(+0.25%)
Sep 29, 2003 394.69 402.44 393.19 401.31 42,200 +5.12(+1.29%)
Sep 26, 2003 400.62 405.38 393.88 396.19 45,296 -3.62(-0.91%)
Sep 25, 2003 405.06 409.38 401.25 399.81 56,056 -3.69(-0.91%)
Sep 24, 2003 399.62 413.44 402.81 403.50 53,536 +3.88(+0.97%)
Sep 23, 2003 397.94 402.00 395.31 399.62 23,640 +1.69(+0.42%)
Sep 22, 2003 404.50 404.56 397.12 397.94 43,920 -8.37(-2.06%)
Sep 19, 2003 411.25 411.88 403.44 406.31 29,776 -3.06(-0.75%)
Sep 18, 2003 406.81 410.44 403.19 409.38 42,880 +1.31(+0.32%)
Sep 17, 2003 412.50 414.06 401.88 408.06 72,832 -4.44(-1.08%)
Sep 16, 2003 401.88 415.00 400.69 412.50 62,224 +10.62(+2.64%)
Sep 15, 2003 393.75 404.06 393.75 401.88 44,328 +9.38(+2.39%)
Sep 12, 2003 381.25 396.25 378.75 392.50 55,976 +11.50(+3.02%)
Sep 11, 2003 379.62 386.19 377.81 381.00 43,664 +2.94(+0.78%)
Sep 10, 2003 391.56 391.62 375.62 378.06 83,776 -17.69(-4.47%)
Sep 09, 2003 405.25 405.25 392.62 395.75 64,016 -9.56(-2.36%)
Sep 08, 2003 404.38 406.19 400.00 405.31 54,176 +2.50(+0.62%)
Sep 05, 2003 413.19 413.75 401.00 402.81 55,400 -10.38(-2.51%)
Sep 04, 2003 414.44 421.88 406.25 413.19 112,400 +5.38(+1.32%)
Sep 03, 2003 395.94 409.38 393.50 407.81 77,952 +14.25(+3.62%)
Sep 02, 2003 385.50 393.94 383.12 393.56 50,928 +8.12(+2.11%)
Aug 29, 2003 388.44 389.31 381.31 385.44 33,232 -1.75(-0.45%)
Aug 28, 2003 376.19 387.88 376.19 387.19 56,152 +11.75(+3.13%)
Aug 27, 2003 373.44 378.00 369.44 375.44 54,320 +0.75(+0.20%)
Aug 26, 2003 375.94 376.88 363.12 374.69 78,024 -0.06(-0.02%)
Aug 25, 2003 372.12 380.12 369.31 374.75 55,112 +2.62(+0.71%)
Aug 22, 2003 376.69 380.31 369.81 372.12 54,912 -4.56(-1.21%)
Aug 21, 2003 368.06 377.12 364.69 376.69 92,224 +12.56(+3.45%)
Aug 20, 2003 368.75 368.75 356.56 364.12 99,352 -4.38(-1.19%)
Aug 19, 2003 347.19 368.50 345.94 368.50 133,416 +26.31(+7.69%)
Aug 18, 2003 336.56 342.81 333.00 342.19 236,904 +8.75(+2.62%)
Aug 15, 2003 328.12 339.06 325.62 333.44 63,488 +5.31(+1.62%)
Aug 14, 2003 323.12 328.88 320.62 328.12 129,936 +8.88(+2.78%)
Aug 13, 2003 336.38 336.38 318.75 319.25 71,976 -17.12(-5.09%)
Aug 12, 2003 330.56 337.06 323.88 336.38 52,496 +6.81(+2.07%)
Aug 11, 2003 328.12 331.19 321.88 329.56 68,360 +0.81(+0.25%)
Aug 08, 2003 326.88 330.00 325.94 328.75 48,176 +6.88(+2.14%)
Aug 07, 2003 321.25 325.00 318.12 321.88 86,024 +2.62(+0.82%)
Aug 06, 2003 309.38 322.31 306.25 319.25 77,304 +16.75(+5.54%)
Aug 05, 2003 307.75 313.12 301.25 302.50 74,568 -2.12(-0.70%)
Aug 04, 2003 295.00 306.75 294.69 304.62 67,080 +5.12(+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.