Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

155.62 +2.56 (+1.67%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 49.23 49.29 46.60 48.51 41,806 +0.09(+0.19%)
Jul 28, 2022 49.39 49.43 46.69 48.42 53,582 -0.18(-0.37%)
Jul 27, 2022 47.77 49.36 46.24 48.60 69,766 +1.35(+2.86%)
Jul 26, 2022 46.08 47.45 45.50 47.25 58,476 +0.14(+0.30%)
Jul 25, 2022 50.01 50.01 46.11 47.11 54,119 -2.90(-5.80%)
Jul 22, 2022 48.50 52.17 48.01 50.01 77,158 +2.00(+4.17%)
Jul 21, 2022 45.30 48.26 44.13 48.01 71,542 +2.01(+4.37%)
Jul 20, 2022 45.79 46.36 44.99 46.00 29,262 +0.57(+1.25%)
Jul 19, 2022 44.70 46.16 42.72 45.43 68,142 +1.85(+4.25%)
Jul 18, 2022 43.26 46.00 42.70 43.58 88,199 +0.76(+1.77%)
Jul 15, 2022 43.98 43.98 41.61 42.82 87,703 +0.11(+0.26%)
Jul 14, 2022 43.53 43.53 41.25 42.71 78,179 -1.85(-4.15%)
Jul 13, 2022 43.49 45.01 42.02 44.56 69,408 +0.06(+0.13%)
Jul 12, 2022 44.70 46.46 44.05 44.50 71,603 -0.07(-0.16%)
Jul 11, 2022 44.89 46.22 44.26 44.57 46,213 -1.03(-2.26%)
Jul 08, 2022 45.60 47.27 45.04 45.60 30,030 -0.34(-0.74%)
Jul 07, 2022 46.58 47.42 45.56 45.94 55,689 -0.13(-0.28%)
Jul 06, 2022 49.58 50.00 45.37 46.07 48,459 -3.51(-7.08%)
Jul 05, 2022 44.58 49.74 44.58 49.58 81,480 +3.38(+7.32%)
Jul 01, 2022 42.35 46.96 42.24 46.20 85,339 +3.41(+7.97%)
Jun 30, 2022 43.33 44.02 41.97 42.79 39,118 -1.32(-2.99%)
Jun 29, 2022 44.04 44.30 42.06 44.11 46,302 +0.04(+0.09%)
Jun 28, 2022 46.56 47.20 43.88 44.07 56,560 -2.26(-4.88%)
Jun 27, 2022 47.19 48.38 46.04 46.33 52,004 -1.00(-2.11%)
Jun 24, 2022 45.75 47.92 44.69 47.33 209,876 +1.94(+4.27%)
Jun 23, 2022 41.30 45.61 41.30 45.39 94,592 +4.53(+11.09%)
Jun 22, 2022 39.81 41.59 39.69 40.86 82,961 +0.32(+0.79%)
Jun 21, 2022 41.41 43.66 40.05 40.54 98,732 +0.32(+0.80%)
Jun 17, 2022 40.28 41.59 39.78 40.22 106,677 -0.45(-1.11%)
Jun 16, 2022 42.93 42.93 39.77 40.67 127,462 -4.73(-10.42%)
Jun 15, 2022 46.75 47.00 42.53 45.40 105,015 -0.41(-0.90%)
Jun 14, 2022 46.88 47.59 45.36 45.81 132,973 -1.44(-3.05%)
Jun 13, 2022 51.46 51.54 46.88 47.25 173,438 -6.75(-12.50%)
Jun 10, 2022 55.42 57.14 52.73 54.00 285,738 -4.17(-7.17%)
Jun 09, 2022 57.63 59.15 56.91 58.17 67,293 -0.35(-0.60%)
Jun 08, 2022 58.59 60.16 56.88 58.52 76,409 -1.01(-1.70%)
Jun 07, 2022 58.51 60.17 56.84 59.53 77,453 +0.06(+0.10%)
Jun 06, 2022 58.04 61.28 56.10 59.47 112,285 +2.93(+5.18%)
Jun 03, 2022 55.31 57.85 55.31 56.54 92,355 +0.00(+0.00%)
Jun 02, 2022 57.20 58.73 55.47 56.54 131,810 -0.29(-0.51%)
Jun 01, 2022 53.00 58.64 52.71 56.83 216,124 +5.64(+11.02%)
May 31, 2022 49.60 51.99 49.19 51.19 105,759 +0.78(+1.55%)
May 27, 2022 47.96 51.51 47.80 50.41 100,926 +3.12(+6.60%)
May 26, 2022 44.96 48.56 44.96 47.29 112,417 +2.84(+6.39%)
May 25, 2022 41.09 44.68 41.09 44.45 96,787 +3.14(+7.60%)
May 24, 2022 43.23 43.23 40.68 41.31 61,501 -2.44(-5.58%)
May 23, 2022 45.14 45.55 43.05 43.75 101,878 -0.76(-1.71%)
May 20, 2022 45.01 45.01 42.41 44.51 46,700 +0.35(+0.79%)
May 19, 2022 42.48 45.46 42.35 44.16 111,386 +1.42(+3.32%)
May 18, 2022 45.58 45.58 42.35 42.74 104,128 -3.95(-8.46%)
May 17, 2022 45.68 46.86 43.82 46.69 103,974 +2.45(+5.54%)
May 16, 2022 45.14 45.53 43.30 44.24 87,524 -1.29(-2.83%)
May 13, 2022 43.38 46.35 43.38 45.53 121,873 +2.86(+6.70%)
May 12, 2022 40.00 43.75 40.00 42.67 149,290 +2.12(+5.23%)
May 11, 2022 43.80 43.80 40.36 40.55 240,151 -3.31(-7.55%)
May 10, 2022 46.71 47.88 43.19 43.86 106,798 -1.51(-3.33%)
May 09, 2022 45.45 47.52 44.83 45.37 91,256 -1.08(-2.33%)
May 06, 2022 46.42 47.98 44.80 46.45 76,227 -0.54(-1.15%)
May 05, 2022 49.66 49.66 45.70 46.99 123,080 -3.60(-7.12%)
May 04, 2022 48.60 50.88 46.75 50.59 105,572 +2.17(+4.48%)
May 03, 2022 46.71 48.69 45.59 48.42 137,221 +1.81(+3.88%)
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.