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 (%)
Jan 31, 2008 205.50 256.00 201.25 249.75 282,484 +31.00(+14.17%)
Jan 30, 2008 226.00 243.75 218.75 218.75 232,724 -11.00(-4.79%)
Jan 29, 2008 225.00 230.75 205.25 229.75 212,361 +15.25(+7.11%)
Jan 28, 2008 182.00 215.00 168.75 214.50 196,048 +32.25(+17.70%)
Jan 25, 2008 190.50 200.75 179.50 182.25 145,374 -0.50(-0.27%)
Jan 24, 2008 204.50 213.25 177.00 182.75 293,593 -19.75(-9.75%)
Jan 23, 2008 158.75 206.50 152.00 202.50 339,390 +39.00(+23.85%)
Jan 22, 2008 145.25 168.75 137.50 163.50 167,053 +12.50(+8.28%)
Jan 21, 2008 164.00 171.00 150.50 151.00 0 +0.00(+0.00%)
Jan 18, 2008 164.00 171.00 150.50 151.00 160,518 -12.75(-7.79%)
Jan 17, 2008 163.50 173.75 150.25 163.75 197,110 -2.00(-1.21%)
Jan 16, 2008 147.25 178.00 145.75 165.75 220,654 +17.50(+11.80%)
Jan 15, 2008 147.25 151.50 139.00 148.25 104,983 -1.50(-1.00%)
Jan 14, 2008 152.75 152.75 138.00 149.75 83,319 +2.25(+1.53%)
Jan 11, 2008 146.00 149.25 135.00 147.50 129,051 +5.00(+3.51%)
Jan 10, 2008 118.75 150.00 117.25 142.50 199,633 +22.50(+18.75%)
Jan 09, 2008 126.75 129.25 106.25 120.00 173,561 -7.25(-5.70%)
Jan 08, 2008 141.75 148.00 126.50 127.25 125,145 -13.75(-9.75%)
Jan 07, 2008 146.75 147.50 135.25 141.00 155,850 -5.50(-3.75%)
Jan 04, 2008 159.25 159.25 142.50 146.50 160,129 -14.75(-9.15%)
Jan 03, 2008 172.25 174.75 159.25 161.25 82,051 -10.25(-5.98%)
Jan 02, 2008 179.00 182.50 170.00 171.50 67,143 -7.75(-4.32%)
Jan 01, 2008 170.00 185.00 166.00 179.25 0 +0.00(+0.00%)
Dec 31, 2007 170.00 185.00 166.00 179.25 129,538 +9.00(+5.29%)
Dec 28, 2007 172.25 177.25 169.00 170.25 78,630 -3.25(-1.87%)
Dec 27, 2007 170.00 174.75 170.00 173.50 79,923 -2.00(-1.14%)
Dec 26, 2007 175.25 177.50 170.25 175.50 96,049 -2.25(-1.27%)
Dec 24, 2007 178.75 181.25 176.25 177.75 66,842 +1.50(+0.85%)
Dec 21, 2007 175.00 179.50 168.75 176.25 198,596 +3.25(+1.88%)
Dec 20, 2007 187.00 187.00 165.00 173.00 180,226 -13.00(-6.99%)
Dec 19, 2007 194.25 199.75 173.00 186.00 290,241 -24.00(-11.43%)
Dec 18, 2007 200.00 212.00 194.00 210.00 85,105 +11.25(+5.66%)
Dec 17, 2007 204.25 214.00 194.25 198.75 72,924 -7.00(-3.40%)
Dec 14, 2007 209.25 220.25 205.00 205.75 54,080 -8.50(-3.97%)
Dec 13, 2007 208.25 216.50 201.25 214.25 74,335 +4.75(+2.27%)
Dec 12, 2007 223.75 243.75 202.50 209.50 126,775 -2.50(-1.18%)
Dec 11, 2007 243.25 251.50 206.50 212.00 176,271 -27.75(-11.57%)
Dec 10, 2007 237.50 243.50 227.75 239.75 119,121 +5.00(+2.13%)
Dec 07, 2007 225.25 235.50 214.12 234.75 143,002 +9.50(+4.22%)
Dec 06, 2007 191.50 228.25 187.50 225.25 258,884 +33.75(+17.62%)
Dec 05, 2007 185.50 191.75 183.00 191.50 86,612 +10.50(+5.80%)
Dec 04, 2007 184.50 188.00 179.25 181.00 50,321 -4.75(-2.56%)
Dec 03, 2007 192.50 193.50 182.75 185.75 80,697 -3.25(-1.72%)
Nov 30, 2007 188.25 201.50 185.50 189.00 159,168 +7.25(+3.99%)
Nov 29, 2007 187.25 194.24 179.75 181.75 94,701 -8.75(-4.59%)
Nov 28, 2007 178.75 191.25 178.75 190.50 162,377 +15.25(+8.70%)
Nov 27, 2007 177.50 182.00 168.75 175.25 122,717 +2.00(+1.15%)
Nov 26, 2007 181.75 186.00 173.00 173.25 148,666 -8.00(-4.41%)
Nov 23, 2007 181.00 185.00 179.75 181.25 44,606 +3.25(+1.83%)
Nov 21, 2007 187.00 190.00 174.00 178.00 155,764 -16.50(-8.48%)
Nov 20, 2007 211.25 231.25 175.00 194.50 267,440 -18.00(-8.47%)
Nov 19, 2007 229.25 231.25 210.50 212.50 89,881 -15.50(-6.80%)
Nov 16, 2007 235.00 237.50 224.25 228.00 72,036 -6.75(-2.88%)
Nov 15, 2007 240.25 246.25 231.75 234.75 53,140 -10.00(-4.09%)
Nov 14, 2007 259.00 259.00 241.75 244.75 87,164 -2.00(-0.81%)
Nov 13, 2007 232.75 249.75 232.75 246.75 104,504 +15.00(+6.47%)
Nov 12, 2007 222.00 243.50 222.00 231.75 102,220 +5.25(+2.32%)
Nov 09, 2007 220.50 235.25 218.75 226.50 111,792 -3.25(-1.41%)
Nov 08, 2007 241.50 241.50 223.75 229.75 104,074 -7.25(-3.06%)
Nov 07, 2007 243.25 250.00 235.25 237.00 76,058 -14.00(-5.58%)
Nov 06, 2007 262.00 262.00 242.50 251.00 141,508 -1.75(-0.69%)
Nov 05, 2007 255.50 264.50 250.25 252.75 80,932 -5.75(-2.22%)
Nov 02, 2007 261.25 269.50 254.00 258.50 90,904 -2.75(-1.05%)
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.