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, 2003 387.50 389.38 367.25 368.44 129,520 -17.12(-4.44%)
Jun 27, 2003 393.50 399.69 384.50 385.56 49,528 -7.94(-2.02%)
Jun 26, 2003 391.88 396.25 383.38 393.50 97,568 +5.94(+1.53%)
Jun 25, 2003 400.00 403.12 386.81 387.56 98,264 -12.94(-3.23%)
Jun 24, 2003 393.75 404.44 391.56 400.50 107,352 +6.75(+1.71%)
Jun 23, 2003 387.50 401.06 382.81 393.75 111,472 +5.50(+1.42%)
Jun 20, 2003 408.12 409.38 386.06 388.25 126,696 -19.88(-4.87%)
Jun 19, 2003 415.69 421.81 403.12 408.12 91,640 -7.56(-1.82%)
Jun 18, 2003 429.50 429.50 411.25 415.69 85,048 -13.81(-3.22%)
Jun 17, 2003 440.62 440.62 425.19 429.50 82,752 -2.81(-0.65%)
Jun 16, 2003 415.62 432.50 414.75 432.31 81,840 +17.62(+4.25%)
Jun 13, 2003 416.38 425.12 410.94 414.69 84,744 -1.62(-0.39%)
Jun 12, 2003 396.88 419.50 396.88 416.31 173,152 +7.69(+1.88%)
Jun 11, 2003 390.62 409.31 389.38 408.62 134,960 +22.44(+5.81%)
Jun 10, 2003 368.75 387.50 368.75 386.19 89,224 +20.38(+5.57%)
Jun 09, 2003 382.75 382.75 363.56 365.81 128,064 -16.94(-4.43%)
Jun 06, 2003 405.38 413.12 378.19 382.75 154,448 -16.62(-4.16%)
Jun 05, 2003 375.00 399.94 370.31 399.38 109,408 +23.19(+6.16%)
Jun 04, 2003 368.62 377.81 366.94 376.19 91,352 +13.38(+3.69%)
Jun 03, 2003 362.50 369.06 360.00 362.81 66,856 +1.50(+0.42%)
Jun 02, 2003 366.25 374.06 358.75 361.31 125,904 -0.88(-0.24%)
May 30, 2003 346.62 362.19 345.00 362.19 116,024 +15.63(+4.51%)
May 29, 2003 353.12 361.06 341.00 346.56 278,608 +19.62(+6.00%)
May 28, 2003 318.75 327.81 317.19 326.94 87,984 +12.44(+3.95%)
May 27, 2003 309.69 316.56 306.69 314.50 82,520 +4.81(+1.55%)
May 23, 2003 299.44 315.31 299.44 309.69 89,768 +10.25(+3.42%)
May 22, 2003 283.62 299.81 283.12 299.44 64,536 +17.38(+6.16%)
May 21, 2003 282.56 285.00 277.56 282.06 37,312 +0.50(+0.18%)
May 20, 2003 272.50 281.88 272.50 281.56 46,488 +10.00(+3.68%)
May 19, 2003 277.50 279.38 271.19 271.56 46,112 -10.56(-3.74%)
May 16, 2003 287.94 288.00 275.62 282.12 63,920 -5.81(-2.02%)
May 15, 2003 286.94 288.12 282.88 287.94 55,312 +1.38(+0.48%)
May 14, 2003 289.38 289.44 281.56 286.56 100,608 -5.50(-1.88%)
May 13, 2003 285.94 296.75 284.06 292.06 89,288 +5.62(+1.96%)
May 12, 2003 272.25 291.56 271.56 286.44 115,912 +15.75(+5.82%)
May 09, 2003 262.69 271.88 261.00 270.69 62,352 +10.50(+4.04%)
May 08, 2003 262.19 267.19 258.75 260.19 75,504 -0.87(-0.33%)
May 07, 2003 245.06 262.25 241.06 261.06 91,776 +16.00(+6.53%)
May 06, 2003 250.44 251.75 243.69 245.06 56,360 -5.38(-2.15%)
May 05, 2003 250.00 253.44 249.25 250.44 33,248 +1.00(+0.40%)
May 02, 2003 245.31 251.19 243.62 249.44 26,304 +4.31(+1.76%)
May 01, 2003 249.38 249.38 243.25 245.12 23,088 -3.62(-1.46%)
Apr 30, 2003 246.44 252.19 244.38 248.75 23,152 +2.38(+0.96%)
Apr 29, 2003 247.50 251.75 244.50 246.38 29,648 -0.31(-0.13%)
Apr 28, 2003 242.00 248.44 241.75 246.69 32,032 +4.75(+1.96%)
Apr 25, 2003 250.06 250.06 240.62 241.94 28,680 -8.12(-3.25%)
Apr 24, 2003 250.00 251.19 246.75 250.06 36,952 -1.19(-0.47%)
Apr 23, 2003 248.75 255.00 247.12 251.25 63,968 +1.94(+0.78%)
Apr 22, 2003 241.25 249.94 240.62 249.31 57,416 +7.12(+2.94%)
Apr 21, 2003 243.56 245.31 240.38 242.19 41,912 -0.31(-0.13%)
Apr 17, 2003 238.06 243.12 236.81 242.50 16,944 +6.00(+2.54%)
Apr 16, 2003 240.00 243.12 236.50 236.50 32,872 -2.94(-1.23%)
Apr 15, 2003 236.25 240.62 235.12 239.44 30,832 +2.81(+1.19%)
Apr 14, 2003 230.62 237.12 229.44 236.62 29,976 +6.25(+2.71%)
Apr 11, 2003 237.69 238.12 229.50 230.38 38,984 -6.62(-2.80%)
Apr 10, 2003 234.38 237.00 232.69 237.00 23,544 +1.38(+0.58%)
Apr 09, 2003 234.38 239.69 233.75 235.62 35,440 +1.25(+0.53%)
Apr 08, 2003 233.75 236.25 231.25 234.38 28,320 +0.19(+0.08%)
Apr 07, 2003 236.56 237.38 233.12 234.19 35,944 +5.75(+2.52%)
Apr 04, 2003 233.00 233.00 225.88 228.44 27,288 -4.56(-1.96%)
Apr 03, 2003 232.81 234.81 230.00 233.00 31,880 +2.38(+1.03%)
Apr 02, 2003 225.31 234.00 225.31 230.62 37,368 +8.25(+3.71%)
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.