Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

47.33 +1.94 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 46.25 46.64 44.41 46.61 96,056 +0.59(+1.28%)
Apr 29, 2022 48.34 49.96 45.91 46.02 66,625 -2.57(-5.29%)
Apr 28, 2022 46.15 49.01 44.64 48.59 187,218 +3.29(+7.26%)
Apr 27, 2022 46.27 47.36 45.00 45.30 82,362 -1.33(-2.85%)
Apr 26, 2022 47.06 48.31 46.17 46.63 149,290 -0.85(-1.79%)
Apr 25, 2022 45.50 47.78 45.21 47.48 116,704 +1.03(+2.22%)
Apr 22, 2022 48.42 49.34 46.22 46.45 104,659 -2.57(-5.24%)
Apr 21, 2022 52.00 52.97 48.00 49.02 152,369 -2.37(-4.61%)
Apr 20, 2022 52.77 53.39 51.16 51.39 158,847 -0.51(-0.98%)
Apr 19, 2022 49.90 52.75 49.90 51.90 183,317 +2.23(+4.49%)
Apr 18, 2022 50.53 51.03 48.26 49.67 95,882 -0.84(-1.66%)
Apr 14, 2022 53.28 54.10 50.15 50.51 103,701 -1.93(-3.68%)
Apr 13, 2022 51.50 53.67 51.50 52.44 83,099 +0.53(+1.02%)
Apr 12, 2022 54.08 55.97 51.59 51.91 120,231 -0.91(-1.72%)
Apr 11, 2022 50.77 53.60 50.77 52.82 118,788 +0.98(+1.89%)
Apr 08, 2022 52.38 54.24 51.38 51.84 93,231 -0.70(-1.33%)
Apr 07, 2022 53.81 54.18 50.81 52.54 147,494 -1.60(-2.96%)
Apr 06, 2022 54.96 55.57 54.01 54.14 113,856 -2.20(-3.90%)
Apr 05, 2022 58.14 58.75 55.60 56.34 123,505 -1.92(-3.30%)
Apr 04, 2022 58.66 59.11 57.48 58.26 56,660 -0.37(-0.63%)
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.