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 (%)
Oct 31, 2006 778.75 783.75 760.75 771.25 46,996 -7.50(-0.96%)
Oct 30, 2006 766.25 784.00 764.00 778.75 34,424 +6.25(+0.81%)
Oct 27, 2006 795.25 801.00 771.75 772.50 38,496 -29.00(-3.62%)
Oct 26, 2006 797.50 810.98 790.00 801.50 50,284 +7.00(+0.88%)
Oct 25, 2006 775.00 801.50 767.75 794.50 53,716 +20.75(+2.68%)
Oct 24, 2006 751.75 776.50 748.50 773.75 44,820 +19.75(+2.62%)
Oct 23, 2006 771.00 780.75 750.75 754.00 58,428 -24.00(-3.08%)
Oct 20, 2006 787.50 787.50 770.50 778.00 26,988 -4.00(-0.51%)
Oct 19, 2006 785.25 794.50 768.50 782.00 35,104 +7.25(+0.94%)
Oct 18, 2006 784.00 795.25 772.00 774.75 42,456 +0.75(+0.10%)
Oct 17, 2006 781.50 787.00 770.00 774.00 41,256 -15.00(-1.90%)
Oct 16, 2006 787.50 803.50 785.75 789.00 46,128 -0.50(-0.06%)
Oct 13, 2006 796.75 807.75 783.75 789.50 55,976 -24.50(-3.01%)
Oct 12, 2006 790.00 839.25 789.25 814.00 63,568 +32.75(+4.19%)
Oct 11, 2006 791.50 799.00 768.75 781.25 60,192 -12.25(-1.54%)
Oct 10, 2006 773.25 807.50 773.25 793.50 84,428 +28.00(+3.66%)
Oct 09, 2006 739.75 775.25 733.00 765.50 53,424 +25.75(+3.48%)
Oct 06, 2006 743.25 744.50 733.25 739.75 39,832 -7.25(-0.97%)
Oct 05, 2006 756.00 766.50 730.00 747.00 57,260 -11.50(-1.52%)
Oct 04, 2006 719.75 761.25 716.00 758.50 80,092 +36.50(+5.06%)
Oct 03, 2006 735.50 737.00 720.50 722.00 110,140 -18.25(-2.47%)
Oct 02, 2006 727.75 750.75 713.00 740.25 68,176 +6.75(+0.92%)
Sep 29, 2006 754.25 764.25 733.50 733.50 52,988 -19.00(-2.52%)
Sep 28, 2006 761.25 768.75 738.25 752.50 63,696 -5.75(-0.76%)
Sep 27, 2006 778.25 797.50 753.00 758.25 89,748 -24.50(-3.13%)
Sep 26, 2006 750.50 790.25 747.00 782.75 116,096 +27.75(+3.68%)
Sep 25, 2006 732.25 759.00 716.50 755.00 110,896 +23.00(+3.14%)
Sep 22, 2006 702.75 735.00 689.50 732.00 105,220 +29.25(+4.16%)
Sep 21, 2006 720.50 736.00 698.75 702.75 72,912 -18.00(-2.50%)
Sep 20, 2006 730.00 733.75 702.50 720.75 51,828 -1.25(-0.17%)
Sep 19, 2006 732.75 739.50 704.00 722.00 58,992 -10.50(-1.43%)
Sep 18, 2006 738.00 749.75 725.00 732.50 65,516 +0.00(+0.00%)
Sep 15, 2006 712.50 738.00 709.75 732.50 124,804 +27.00(+3.83%)
Sep 14, 2006 705.25 712.50 694.25 705.50 57,404 -5.00(-0.70%)
Sep 13, 2006 711.25 720.50 704.00 710.50 77,356 -6.25(-0.87%)
Sep 12, 2006 669.50 719.50 665.00 716.75 126,308 +45.75(+6.82%)
Sep 11, 2006 649.50 684.75 640.00 671.00 95,108 +16.75(+2.56%)
Sep 08, 2006 670.25 684.00 648.25 654.25 107,548 -23.00(-3.40%)
Sep 07, 2006 637.50 683.00 632.50 677.25 210,300 +40.50(+6.36%)
Sep 06, 2006 667.00 667.00 632.25 636.75 73,988 -30.00(-4.50%)
Sep 05, 2006 663.75 671.25 658.75 666.75 45,192 +0.50(+0.08%)
Sep 01, 2006 665.00 672.75 652.25 666.25 40,404 +4.00(+0.60%)
Aug 31, 2006 663.00 673.00 656.25 662.25 41,284 +1.00(+0.15%)
Aug 30, 2006 667.50 673.75 655.00 661.25 51,712 -18.25(-2.69%)
Aug 29, 2006 676.50 680.00 656.75 679.50 41,280 +6.25(+0.93%)
Aug 28, 2006 660.25 677.50 659.00 673.25 36,700 +16.00(+2.43%)
Aug 25, 2006 648.25 659.25 640.00 657.25 25,992 +4.75(+0.73%)
Aug 24, 2006 645.50 657.00 634.50 652.50 55,956 +10.00(+1.56%)
Aug 23, 2006 660.50 661.86 641.75 642.50 57,676 -20.25(-3.06%)
Aug 22, 2006 666.50 672.75 656.50 662.75 36,696 +2.00(+0.30%)
Aug 21, 2006 680.00 680.25 656.25 660.75 35,712 -25.00(-3.65%)
Aug 18, 2006 683.50 687.50 664.25 685.75 32,172 +6.00(+0.88%)
Aug 17, 2006 676.00 694.00 666.50 679.75 51,152 +4.25(+0.63%)
Aug 16, 2006 653.00 678.75 640.00 675.50 77,600 +28.25(+4.36%)
Aug 15, 2006 640.50 649.50 629.00 647.25 78,960 +21.25(+3.39%)
Aug 14, 2006 636.75 644.75 620.75 626.00 42,664 -3.00(-0.48%)
Aug 11, 2006 636.25 637.50 625.50 629.00 46,920 -12.25(-1.91%)
Aug 10, 2006 643.00 648.50 628.75 641.25 82,560 -1.75(-0.27%)
Aug 09, 2006 681.25 681.50 639.50 643.00 106,752 -45.50(-6.61%)
Aug 08, 2006 723.25 731.75 683.50 688.50 85,920 -34.75(-4.80%)
Aug 07, 2006 725.00 732.25 713.40 723.25 60,356 -4.25(-0.58%)
Aug 04, 2006 738.00 771.75 707.75 727.50 214,056 -10.50(-1.42%)
Aug 03, 2006 703.50 747.75 694.25 738.00 89,324 +33.50(+4.76%)
Aug 02, 2006 691.50 710.00 686.75 704.50 48,316 +13.25(+1.92%)
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.