Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

134.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 133.02 135.55 128.50 134.20 101,619 +2.16(+1.64%)
Mar 15, 2024 135.66 138.00 130.50 132.04 143,789 -5.24(-3.82%)
Mar 14, 2024 144.17 145.63 135.34 137.28 103,924 -9.43(-6.43%)
Mar 13, 2024 145.51 149.49 144.03 146.71 61,653 +0.42(+0.29%)
Mar 12, 2024 142.53 147.85 140.42 146.29 56,239 +4.26(+3.00%)
Mar 11, 2024 142.80 144.00 140.23 142.03 66,081 -3.11(-2.14%)
Mar 08, 2024 149.61 152.00 144.00 145.14 89,803 -3.54(-2.38%)
Mar 07, 2024 152.30 157.44 148.48 148.68 105,593 -2.24(-1.48%)
Mar 06, 2024 151.68 153.31 149.16 150.92 43,875 +2.04(+1.37%)
Mar 05, 2024 153.70 158.20 148.86 148.88 72,602 -7.37(-4.72%)
Mar 04, 2024 165.00 167.00 156.25 156.25 86,340 -7.89(-4.81%)
Mar 01, 2024 156.72 164.14 153.70 164.14 91,967 +7.48(+4.77%)
Feb 29, 2024 146.38 157.37 144.24 156.66 74,592 +12.86(+8.94%)
Feb 28, 2024 144.68 147.16 143.18 143.80 71,823 -1.51(-1.04%)
Feb 27, 2024 149.55 151.49 144.35 145.31 183,948 -2.61(-1.76%)
Feb 26, 2024 145.00 150.59 144.25 147.92 124,405 +4.59(+3.20%)
Feb 23, 2024 152.16 158.44 142.79 143.33 129,818 -7.05(-4.69%)
Feb 22, 2024 163.96 164.24 150.03 150.38 114,577 -13.62(-8.30%)
Feb 21, 2024 158.47 165.31 157.56 164.00 90,111 +6.53(+4.15%)
Feb 20, 2024 157.16 158.58 152.79 157.47 87,632 -3.13(-1.95%)
Feb 16, 2024 164.19 165.95 160.10 160.60 94,090 -7.50(-4.46%)
Feb 15, 2024 163.00 168.27 159.00 168.10 69,419 +6.43(+3.98%)
Feb 14, 2024 160.06 162.96 157.00 161.67 58,348 +6.40(+4.12%)
Feb 13, 2024 160.03 160.03 151.05 155.27 92,045 -13.26(-7.87%)
Feb 12, 2024 159.75 168.56 159.75 168.53 88,139 +9.14(+5.73%)
Feb 09, 2024 157.25 160.17 155.42 159.39 57,159 +3.38(+2.17%)
Feb 08, 2024 151.81 156.01 150.52 156.01 79,470 +4.30(+2.83%)
Feb 07, 2024 158.67 159.18 151.06 151.71 89,724 -6.37(-4.03%)
Feb 06, 2024 165.08 167.24 151.92 158.08 117,242 -7.95(-4.79%)
Feb 05, 2024 168.74 169.53 164.23 166.03 63,731 -5.52(-3.22%)
Feb 02, 2024 170.61 173.56 167.65 171.55 55,956 -3.74(-2.13%)
Feb 01, 2024 171.08 175.50 170.68 175.29 68,349 +6.32(+3.74%)
Jan 31, 2024 176.23 178.48 168.60 168.97 105,691 -9.30(-5.22%)
Jan 30, 2024 174.97 183.60 173.89 178.27 126,182 +4.20(+2.41%)
Jan 29, 2024 166.35 174.95 165.83 174.07 126,312 +8.41(+5.08%)
Jan 26, 2024 157.94 165.66 156.85 165.66 104,987 +7.72(+4.89%)
Jan 25, 2024 152.97 157.96 150.59 157.94 64,673 +8.38(+5.60%)
Jan 24, 2024 155.48 155.99 147.52 149.56 81,113 -2.37(-1.56%)
Jan 23, 2024 159.05 160.05 150.00 151.93 124,569 -9.69(-6.00%)
Jan 22, 2024 153.06 161.99 152.23 161.62 74,250 +10.65(+7.05%)
Jan 19, 2024 148.70 151.19 144.00 150.97 47,269 +3.79(+2.58%)
Jan 18, 2024 153.66 154.99 146.38 147.18 66,365 -3.95(-2.61%)
Jan 17, 2024 147.83 151.29 146.36 151.13 56,503 -0.12(-0.08%)
Jan 16, 2024 160.00 160.98 149.17 151.25 158,442 -9.80(-6.09%)
Jan 12, 2024 164.33 166.00 160.06 161.05 78,062 -1.70(-1.04%)
Jan 11, 2024 160.19 163.79 156.80 162.75 78,389 +2.35(+1.47%)
Jan 10, 2024 158.27 167.39 158.27 160.40 112,020 +3.32(+2.11%)
Jan 09, 2024 157.01 160.99 156.05 157.08 57,422 -1.89(-1.19%)
Jan 08, 2024 155.00 161.50 155.00 158.97 72,987 +4.65(+3.01%)
Jan 05, 2024 147.64 154.32 147.64 154.32 74,797 +6.41(+4.33%)
Jan 04, 2024 146.49 149.98 146.49 147.91 51,439 +1.63(+1.11%)
Jan 03, 2024 148.30 149.23 145.03 146.28 64,611 -5.56(-3.66%)
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.