Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

150.01 +3.54 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 319.94 321.56 308.19 308.44 50,984 -11.12(-3.48%)
Jul 30, 2003 318.75 321.88 315.62 319.56 39,936 +0.81(+0.25%)
Jul 29, 2003 317.31 326.56 313.12 318.75 36,936 +1.50(+0.47%)
Jul 28, 2003 322.38 323.94 315.31 317.25 47,256 -6.69(-2.06%)
Jul 25, 2003 323.75 329.38 316.50 323.94 45,424 +0.13(+0.04%)
Jul 24, 2003 323.44 332.31 322.94 323.81 52,936 +1.37(+0.43%)
Jul 23, 2003 329.06 332.19 320.19 322.44 47,944 -3.19(-0.98%)
Jul 22, 2003 320.62 328.06 313.44 325.62 78,888 +9.25(+2.92%)
Jul 21, 2003 322.62 333.94 316.25 316.38 73,440 -12.69(-3.86%)
Jul 18, 2003 339.69 339.69 325.19 329.06 67,976 -6.88(-2.05%)
Jul 17, 2003 339.06 344.12 331.50 335.94 71,624 -3.12(-0.92%)
Jul 16, 2003 352.25 356.25 334.50 339.06 178,440 -13.38(-3.80%)
Jul 15, 2003 377.19 377.19 350.88 352.44 93,768 -19.44(-5.23%)
Jul 14, 2003 370.38 377.81 367.81 371.88 42,336 +7.00(+1.92%)
Jul 11, 2003 371.19 373.75 364.06 364.88 46,304 -5.25(-1.42%)
Jul 10, 2003 380.62 381.94 368.81 370.12 53,768 -15.75(-4.08%)
Jul 09, 2003 389.44 389.44 381.56 385.88 48,608 -3.56(-0.91%)
Jul 08, 2003 388.06 395.94 384.06 389.44 79,616 +1.31(+0.34%)
Jul 07, 2003 382.25 388.69 378.12 388.12 76,256 +8.38(+2.21%)
Jul 03, 2003 380.62 383.50 376.06 379.75 42,888 -5.31(-1.38%)
Jul 02, 2003 374.50 385.06 365.00 385.06 93,032 +12.12(+3.25%)
Jul 01, 2003 365.62 373.06 354.81 372.94 122,496 +4.50(+1.22%)
Jun 30, 2003 387.50 389.38 367.25 368.44 129,520 -17.12(-4.44%)
Jun 27, 2003 393.50 399.69 384.50 385.56 49,528 -7.94(-2.02%)
Jun 26, 2003 391.88 396.25 383.38 393.50 97,568 +5.94(+1.53%)
Jun 25, 2003 400.00 403.12 386.81 387.56 98,264 -12.94(-3.23%)
Jun 24, 2003 393.75 404.44 391.56 400.50 107,352 +6.75(+1.71%)
Jun 23, 2003 387.50 401.06 382.81 393.75 111,472 +5.50(+1.42%)
Jun 20, 2003 408.12 409.38 386.06 388.25 126,696 -19.88(-4.87%)
Jun 19, 2003 415.69 421.81 403.12 408.12 91,640 -7.56(-1.82%)
Jun 18, 2003 429.50 429.50 411.25 415.69 85,048 -13.81(-3.22%)
Jun 17, 2003 440.62 440.62 425.19 429.50 82,752 -2.81(-0.65%)
Jun 16, 2003 415.62 432.50 414.75 432.31 81,840 +17.62(+4.25%)
Jun 13, 2003 416.38 425.12 410.94 414.69 84,744 -1.62(-0.39%)
Jun 12, 2003 396.88 419.50 396.88 416.31 173,152 +7.69(+1.88%)
Jun 11, 2003 390.62 409.31 389.38 408.62 134,960 +22.44(+5.81%)
Jun 10, 2003 368.75 387.50 368.75 386.19 89,224 +20.38(+5.57%)
Jun 09, 2003 382.75 382.75 363.56 365.81 128,064 -16.94(-4.43%)
Jun 06, 2003 405.38 413.12 378.19 382.75 154,448 -16.62(-4.16%)
Jun 05, 2003 375.00 399.94 370.31 399.38 109,408 +23.19(+6.16%)
Jun 04, 2003 368.62 377.81 366.94 376.19 91,352 +13.38(+3.69%)
Jun 03, 2003 362.50 369.06 360.00 362.81 66,856 +1.50(+0.42%)
Jun 02, 2003 366.25 374.06 358.75 361.31 125,904 -0.88(-0.24%)
May 30, 2003 346.62 362.19 345.00 362.19 116,024 +15.63(+4.51%)
May 29, 2003 353.12 361.06 341.00 346.56 278,608 +19.62(+6.00%)
May 28, 2003 318.75 327.81 317.19 326.94 87,984 +12.44(+3.95%)
May 27, 2003 309.69 316.56 306.69 314.50 82,520 +4.81(+1.55%)
May 23, 2003 299.44 315.31 299.44 309.69 89,768 +10.25(+3.42%)
May 22, 2003 283.62 299.81 283.12 299.44 64,536 +17.38(+6.16%)
May 21, 2003 282.56 285.00 277.56 282.06 37,312 +0.50(+0.18%)
May 20, 2003 272.50 281.88 272.50 281.56 46,488 +10.00(+3.68%)
May 19, 2003 277.50 279.38 271.19 271.56 46,112 -10.56(-3.74%)
May 16, 2003 287.94 288.00 275.62 282.12 63,920 -5.81(-2.02%)
May 15, 2003 286.94 288.12 282.88 287.94 55,312 +1.38(+0.48%)
May 14, 2003 289.38 289.44 281.56 286.56 100,608 -5.50(-1.88%)
May 13, 2003 285.94 296.75 284.06 292.06 89,288 +5.62(+1.96%)
May 12, 2003 272.25 291.56 271.56 286.44 115,912 +15.75(+5.82%)
May 09, 2003 262.69 271.88 261.00 270.69 62,352 +10.50(+4.04%)
May 08, 2003 262.19 267.19 258.75 260.19 75,504 -0.87(-0.33%)
May 07, 2003 245.06 262.25 241.06 261.06 91,776 +16.00(+6.53%)
May 06, 2003 250.44 251.75 243.69 245.06 56,360 -5.38(-2.15%)
May 05, 2003 250.00 253.44 249.25 250.44 33,248 +1.00(+0.40%)
May 02, 2003 245.31 251.19 243.62 249.44 26,304 +4.31(+1.76%)
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.