Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

153.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.84 96.31 89.06 96.12 95,929 +4.42(+4.82%)
Feb 25, 2022 86.94 92.05 88.66 91.70 51,781 +4.81(+5.54%)
Feb 24, 2022 80.00 87.41 79.56 86.89 97,294 +4.69(+5.71%)
Feb 23, 2022 85.64 86.33 81.56 82.20 86,128 -2.35(-2.78%)
Feb 22, 2022 90.26 91.80 84.49 84.55 105,955 -6.64(-7.28%)
Feb 18, 2022 91.19 0 +4.73(+5.47%)
Feb 17, 2022 91.83 91.83 85.78 86.46 106,489 -6.28(-6.77%)
Feb 16, 2022 94.71 94.71 91.08 92.74 54,998 -2.34(-2.46%)
Feb 15, 2022 94.54 96.79 92.80 95.08 36,021 +2.61(+2.82%)
Feb 14, 2022 93.13 94.65 90.64 92.47 34,491 -0.44(-0.47%)
Feb 11, 2022 95.38 96.40 91.14 92.91 49,495 -2.44(-2.56%)
Feb 10, 2022 96.16 101.27 94.31 95.35 61,114 -3.48(-3.52%)
Feb 09, 2022 99.36 102.00 97.67 98.83 48,713 +0.85(+0.87%)
Feb 08, 2022 93.82 98.08 93.53 97.98 41,812 +3.82(+4.06%)
Feb 07, 2022 93.23 95.47 92.53 94.16 42,057 +0.87(+0.93%)
Feb 04, 2022 94.50 94.73 90.21 93.29 66,265 -2.80(-2.91%)
Feb 03, 2022 96.75 96.09 47,231 -2.94(-2.97%)
Feb 02, 2022 97.66 101.32 94.73 99.03 48,193 +1.51(+1.55%)
Feb 01, 2022 96.80 99.12 93.13 97.52 90,686 +0.64(+0.66%)
Jan 31, 2022 92.73 96.88 96.88 76,795 +3.75(+4.03%)
Jan 28, 2022 94.37 94.48 89.23 93.13 89,106 -1.16(-1.23%)
Jan 27, 2022 100.30 101.18 93.46 94.29 48,520 -4.37(-4.43%)
Jan 26, 2022 103.78 105.50 97.68 98.66 54,158 -1.90(-1.89%)
Jan 25, 2022 100.90 104.00 97.84 100.56 56,111 -3.85(-3.69%)
Jan 24, 2022 94.52 105.04 91.50 104.41 133,032 +7.55(+7.79%)
Jan 21, 2022 97.07 100.53 93.12 96.86 132,851 -1.46(-1.48%)
Jan 20, 2022 107.02 107.02 97.82 98.32 140,403 -7.65(-7.22%)
Jan 19, 2022 109.23 111.83 105.82 105.97 92,419 -3.72(-3.39%)
Jan 18, 2022 118.67 118.67 108.19 109.69 71,873 -10.17(-8.48%)
Jan 14, 2022 119.86 0 -4.16(-3.35%)
Jan 13, 2022 122.48 126.38 121.99 124.02 72,498 +4.00(+3.33%)
Jan 12, 2022 115.40 120.66 113.38 120.02 91,339 +5.50(+4.80%)
Jan 11, 2022 112.70 116.93 111.58 114.52 61,664 +1.83(+1.62%)
Jan 10, 2022 110.48 113.60 107.82 112.69 114,074 +0.26(+0.23%)
Jan 07, 2022 119.77 119.77 111.65 112.43 119,998 -7.35(-6.14%)
Jan 06, 2022 120.41 120.61 115.18 119.78 76,227 -0.04(-0.03%)
Jan 05, 2022 120.27 124.74 118.98 119.82 61,426 -1.97(-1.62%)
Jan 04, 2022 122.24 123.77 119.51 121.79 52,528 +0.69(+0.57%)
Jan 03, 2022 128.23 130.50 119.20 121.10 97,823 -6.19(-4.86%)
Dec 31, 2021 128.42 129.60 125.05 127.29 117,942 +0.36(+0.28%)
Dec 30, 2021 127.72 130.74 126.73 126.93 46,464 -1.43(-1.11%)
Dec 29, 2021 129.57 132.06 126.62 128.36 64,766 -2.51(-1.92%)
Dec 28, 2021 129.86 133.27 129.53 130.87 68,682 +1.91(+1.48%)
Dec 27, 2021 126.71 130.18 126.44 128.96 77,195 +3.47(+2.77%)
Dec 23, 2021 127.87 130.00 124.31 125.49 73,061 -2.43(-1.90%)
Dec 22, 2021 118.67 128.09 118.67 127.92 90,592 +8.83(+7.41%)
Dec 21, 2021 113.99 120.75 113.08 119.09 46,777 +6.31(+5.59%)
Dec 20, 2021 111.86 115.39 109.00 112.78 63,921 -1.97(-1.72%)
Dec 17, 2021 114.34 116.19 110.84 114.75 91,822 -0.12(-0.10%)
Dec 16, 2021 120.69 120.69 114.41 114.87 41,914 -5.10(-4.25%)
Dec 15, 2021 117.95 120.40 114.08 119.97 47,234 +2.47(+2.10%)
Dec 14, 2021 118.69 124.27 114.62 117.50 97,341 -2.93(-2.43%)
Dec 13, 2021 131.27 133.99 120.01 120.43 105,720 -11.44(-8.68%)
Dec 10, 2021 124.81 132.00 123.60 131.87 113,689 +8.91(+7.25%)
Dec 09, 2021 111.52 129.62 111.52 122.96 373,477 +15.41(+14.33%)
Dec 08, 2021 106.03 110.50 104.13 107.55 159,567 +2.73(+2.60%)
Dec 07, 2021 104.50 105.64 102.11 104.82 132,066 +2.16(+2.10%)
Dec 06, 2021 97.65 103.59 97.65 102.66 126,849 +5.20(+5.34%)
Dec 03, 2021 101.47 101.99 95.80 97.46 68,127 -2.69(-2.69%)
Dec 02, 2021 99.58 103.04 99.25 100.15 111,134 +0.77(+0.77%)
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.