Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

158.41 +5.35 (+3.49%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 850.75 870.00 845.00 867.75 39,880 +16.00(+1.88%)
Jun 29, 2004 850.00 866.25 840.00 851.75 28,212 -7.00(-0.82%)
Jun 28, 2004 891.50 897.50 857.50 858.75 27,968 -32.50(-3.65%)
Jun 25, 2004 898.75 908.25 880.00 891.25 26,816 -3.75(-0.42%)
Jun 24, 2004 870.25 931.25 870.25 895.00 66,856 +27.00(+3.11%)
Jun 23, 2004 843.75 871.75 843.75 868.00 35,140 +22.75(+2.69%)
Jun 22, 2004 842.50 851.25 834.00 845.25 18,672 +5.50(+0.65%)
Jun 21, 2004 845.50 856.00 836.00 839.75 20,608 -6.25(-0.74%)
Jun 18, 2004 840.75 858.00 840.00 846.00 26,856 -0.75(-0.09%)
Jun 17, 2004 847.50 865.00 832.25 846.75 48,420 +7.25(+0.86%)
Jun 16, 2004 855.75 879.50 832.25 839.50 45,432 -11.75(-1.38%)
Jun 15, 2004 856.00 863.00 845.75 851.25 27,652 +16.00(+1.92%)
Jun 14, 2004 853.75 865.25 835.25 835.25 43,156 -30.00(-3.47%)
Jun 10, 2004 870.00 880.25 856.25 865.25 28,436 -5.00(-0.57%)
Jun 09, 2004 887.50 894.00 866.25 870.25 55,232 -21.50(-2.41%)
Jun 08, 2004 897.50 898.75 874.50 891.75 53,536 -25.50(-2.78%)
Jun 07, 2004 881.50 919.75 871.75 917.25 29,760 +42.25(+4.83%)
Jun 04, 2004 885.00 885.00 859.00 875.00 27,772 +2.00(+0.23%)
Jun 03, 2004 886.00 894.25 868.50 873.00 40,276 -19.25(-2.16%)
Jun 02, 2004 880.00 894.25 872.50 892.25 36,772 +15.50(+1.77%)
Jun 01, 2004 882.50 903.25 861.75 876.75 44,196 -5.75(-0.65%)
May 28, 2004 885.00 890.50 875.25 882.50 17,132 +1.50(+0.17%)
May 27, 2004 876.25 895.00 871.50 881.00 39,996 +6.25(+0.71%)
May 26, 2004 901.25 915.00 871.25 874.75 75,968 -30.25(-3.34%)
May 25, 2004 844.00 907.00 835.25 905.00 62,844 +55.00(+6.47%)
May 24, 2004 836.25 853.50 822.75 850.00 30,740 +29.50(+3.60%)
May 21, 2004 805.50 831.25 803.75 820.50 34,016 +15.00(+1.86%)
May 20, 2004 812.50 814.25 792.00 805.50 33,480 -2.50(-0.31%)
May 19, 2004 837.50 837.50 805.00 808.00 44,600 -15.50(-1.88%)
May 18, 2004 815.00 823.75 800.75 823.50 24,236 +8.75(+1.07%)
May 17, 2004 827.50 831.75 809.25 814.75 28,464 -12.75(-1.54%)
May 14, 2004 835.00 839.50 817.50 827.50 34,712 +13.00(+1.60%)
May 13, 2004 803.25 825.00 788.75 814.50 36,768 +11.25(+1.40%)
May 12, 2004 801.50 805.50 769.25 803.25 52,864 -2.75(-0.34%)
May 11, 2004 805.00 815.50 790.50 806.00 35,540 +7.25(+0.91%)
May 10, 2004 797.50 815.25 782.75 798.75 54,040 -4.75(-0.59%)
May 07, 2004 855.00 863.75 802.50 803.50 82,108 -82.50(-9.31%)
May 06, 2004 903.75 915.75 882.25 886.00 36,072 -35.00(-3.80%)
May 05, 2004 904.50 925.00 900.00 921.00 27,492 +24.00(+2.68%)
May 04, 2004 905.00 915.00 888.00 897.00 33,480 -9.00(-0.99%)
May 03, 2004 899.25 915.00 883.00 906.00 26,120 +6.75(+0.75%)
Apr 30, 2004 901.25 911.25 891.50 899.25 31,300 +0.00(+0.00%)
Apr 29, 2004 935.75 950.00 876.50 899.25 53,400 -36.50(-3.90%)
Apr 28, 2004 964.25 967.00 930.50 935.75 26,216 -31.75(-3.28%)
Apr 27, 2004 975.00 987.50 964.25 967.50 31,436 +14.50(+1.52%)
Apr 26, 2004 958.50 982.00 949.75 953.00 22,704 -4.00(-0.42%)
Apr 23, 2004 970.00 971.25 946.25 957.00 21,576 -17.50(-1.80%)
Apr 22, 2004 955.00 992.50 953.75 974.50 39,628 +39.50(+4.22%)
Apr 21, 2004 923.75 943.75 915.00 935.00 34,700 +11.25(+1.22%)
Apr 20, 2004 948.75 948.75 920.00 923.75 30,852 -20.75(-2.20%)
Apr 19, 2004 981.25 981.25 942.50 944.50 41,928 -36.75(-3.75%)
Apr 16, 2004 997.50 997.50 972.50 981.25 34,192 +10.25(+1.06%)
Apr 15, 2004 988.75 990.00 960.00 971.00 31,692 -4.75(-0.49%)
Apr 14, 2004 955.00 981.25 941.75 975.75 64,608 +9.75(+1.01%)
Apr 13, 2004 967.00 976.75 947.50 966.00 49,892 -1.75(-0.18%)
Apr 12, 2004 977.50 985.75 962.75 967.75 31,492 -8.75(-0.90%)
Apr 08, 2004 1000 1007 973.00 976.50 30,212 -19.75(-1.98%)
Apr 07, 2004 1001 1009 984.00 996.25 23,816 -2.25(-0.23%)
Apr 06, 2004 1001 1016 995.50 998.50 30,676 +0.75(+0.08%)
Apr 05, 2004 1006 1020 973.25 997.75 77,244 -2.25(-0.23%)
Apr 02, 2004 1038 1038 998.25 1000 80,644 -68.50(-6.41%)
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.