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, 2006 774.25 774.25 752.00 752.00 128,956 -17.50(-2.27%)
Jun 29, 2006 745.00 771.00 732.00 769.50 70,220 +27.50(+3.71%)
Jun 28, 2006 758.00 758.00 732.75 742.00 57,512 -10.75(-1.43%)
Jun 27, 2006 759.50 759.50 743.75 752.75 92,800 -6.75(-0.89%)
Jun 26, 2006 740.25 768.50 732.50 759.50 110,504 +25.50(+3.47%)
Jun 23, 2006 728.25 745.25 722.00 734.00 45,184 +5.75(+0.79%)
Jun 22, 2006 740.75 740.75 721.75 728.25 51,284 -12.50(-1.69%)
Jun 21, 2006 717.50 743.00 716.50 740.75 62,680 +24.50(+3.42%)
Jun 20, 2006 729.00 737.50 715.75 716.25 53,720 -8.50(-1.17%)
Jun 19, 2006 733.75 744.43 720.50 724.75 62,332 -9.00(-1.23%)
Jun 16, 2006 745.75 755.50 729.25 733.75 76,616 -11.75(-1.58%)
Jun 15, 2006 711.00 752.50 709.75 745.50 87,560 +34.50(+4.85%)
Jun 14, 2006 704.75 716.25 693.75 711.00 98,284 +6.25(+0.89%)
Jun 13, 2006 729.50 743.00 701.50 704.75 107,696 -26.50(-3.62%)
Jun 12, 2006 752.25 753.00 727.75 731.25 72,552 -21.00(-2.79%)
Jun 09, 2006 748.25 762.50 739.50 752.25 70,356 +12.00(+1.62%)
Jun 08, 2006 736.25 743.50 711.75 740.25 89,420 +4.00(+0.54%)
Jun 07, 2006 746.00 759.00 730.75 736.25 93,560 -7.50(-1.01%)
Jun 06, 2006 766.75 767.00 726.25 743.75 168,892 -24.00(-3.13%)
Jun 05, 2006 763.25 792.75 756.50 767.75 117,324 -41.25(-5.10%)
Jun 02, 2006 832.00 837.50 800.75 809.00 85,304 -22.75(-2.74%)
Jun 01, 2006 813.00 835.75 799.75 831.75 130,780 +36.00(+4.52%)
May 31, 2006 799.00 800.75 781.75 795.75 75,428 -3.25(-0.41%)
May 30, 2006 817.50 817.50 794.00 799.00 55,076 -23.25(-2.83%)
May 26, 2006 822.00 828.75 815.75 822.25 49,320 +2.00(+0.24%)
May 25, 2006 815.00 822.50 800.00 820.25 54,016 +8.75(+1.08%)
May 24, 2006 807.75 825.00 785.25 811.50 90,016 +6.25(+0.78%)
May 23, 2006 807.50 829.50 805.00 805.25 90,564 +11.25(+1.42%)
May 22, 2006 802.00 805.75 782.25 794.00 75,536 -14.25(-1.76%)
May 19, 2006 806.25 818.75 792.50 808.25 53,576 -1.00(-0.12%)
May 18, 2006 807.25 835.00 805.00 809.25 65,512 +8.50(+1.06%)
May 17, 2006 822.00 827.00 800.00 800.75 62,712 -27.25(-3.29%)
May 16, 2006 830.00 842.75 820.75 828.00 57,776 -1.75(-0.21%)
May 15, 2006 858.50 858.50 815.00 829.75 60,792 -12.00(-1.43%)
May 12, 2006 845.00 845.25 830.00 841.75 61,132 -9.50(-1.12%)
May 11, 2006 879.75 879.75 851.25 851.25 42,324 -28.50(-3.24%)
May 10, 2006 871.75 894.50 871.75 879.75 55,360 +3.00(+0.34%)
May 09, 2006 896.25 898.50 873.75 876.75 47,148 -20.25(-2.26%)
May 08, 2006 901.00 921.25 895.00 897.00 42,500 -22.00(-2.39%)
May 05, 2006 902.50 927.25 884.00 919.00 90,000 +35.75(+4.05%)
May 04, 2006 898.75 908.75 880.50 883.25 41,900 -15.50(-1.72%)
May 03, 2006 899.75 918.25 892.50 898.75 61,404 -11.00(-1.21%)
May 02, 2006 916.75 936.25 885.00 909.75 165,840 -59.75(-6.16%)
May 01, 2006 994.50 996.00 965.50 969.50 38,948 -24.75(-2.49%)
Apr 28, 2006 1006 1020 983.75 994.25 53,892 -13.75(-1.36%)
Apr 27, 2006 1000 1008 978.25 1008 87,284 -7.75(-0.76%)
Apr 26, 2006 1001 1036 992.75 1016 51,872 +23.00(+2.32%)
Apr 25, 2006 1012 1020 988.75 992.75 45,924 -18.25(-1.81%)
Apr 24, 2006 1037 1037 1008 1011 30,404 -26.25(-2.53%)
Apr 21, 2006 1062 1062 1033 1037 22,376 -14.50(-1.38%)
Apr 20, 2006 1039 1054 1026 1052 36,664 +7.00(+0.67%)
Apr 19, 2006 1067 1067 1036 1045 59,444 -22.25(-2.09%)
Apr 18, 2006 1020 1073 1000 1067 89,012 +47.00(+4.61%)
Apr 17, 2006 1038 1040 1013 1020 40,952 -14.75(-1.43%)
Apr 13, 2006 1058 1054 1030 1035 45,320 -23.50(-2.22%)
Apr 12, 2006 1069 1073 1052 1058 25,096 -15.75(-1.47%)
Apr 11, 2006 1104 1115 1064 1074 44,592 -20.00(-1.83%)
Apr 10, 2006 1108 1111 1092 1094 24,788 -12.50(-1.13%)
Apr 07, 2006 1102 1118 1094 1106 33,580 +4.75(+0.43%)
Apr 06, 2006 1116 1120 1090 1102 44,940 -26.50(-2.35%)
Apr 05, 2006 1086 1132 1086 1128 43,936 +45.50(+4.20%)
Apr 04, 2006 1082 1088 1076 1083 23,696 +3.25(+0.30%)
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.