Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

156.45 +3.39 (+2.21%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 73.25 73.75 71.75 72.50 229,013 +2.25(+3.20%)
Jun 28, 2012 70.00 72.25 67.00 70.25 222,928 -0.25(-0.35%)
Jun 27, 2012 68.50 72.50 68.25 70.50 267,874 +3.50(+5.22%)
Jun 26, 2012 66.25 68.50 66.25 67.00 110,655 +1.00(+1.52%)
Jun 25, 2012 65.25 68.75 63.75 66.00 173,446 -1.00(-1.49%)
Jun 22, 2012 62.75 67.00 61.75 67.00 261,467 +4.75(+7.63%)
Jun 21, 2012 66.00 66.75 60.25 62.25 232,456 -4.00(-6.04%)
Jun 20, 2012 65.75 68.75 63.75 66.25 190,782 +1.25(+1.92%)
Jun 19, 2012 69.25 70.00 64.50 65.00 308,536 -0.75(-1.14%)
Jun 18, 2012 61.00 69.25 61.00 65.75 272,696 +3.50(+5.62%)
Jun 15, 2012 59.25 62.75 58.00 62.25 244,456 +4.50(+7.79%)
Jun 14, 2012 55.75 59.00 55.50 57.75 142,252 +2.25(+4.05%)
Jun 13, 2012 53.50 59.25 52.50 55.50 227,936 +1.75(+3.26%)
Jun 12, 2012 53.25 53.75 51.25 53.75 104,585 +1.00(+1.90%)
Jun 11, 2012 55.75 56.00 52.00 52.75 161,637 -1.25(-2.31%)
Jun 08, 2012 51.00 54.50 49.25 54.00 207,328 +2.00(+3.85%)
Jun 07, 2012 50.75 52.50 49.00 52.00 247,666 +1.75(+3.48%)
Jun 06, 2012 50.00 52.50 47.50 50.25 521,630 +7.75(+18.24%)
Jun 05, 2012 40.00 42.50 40.00 42.50 70,907 +2.25(+5.59%)
Jun 04, 2012 43.25 43.75 38.00 40.25 153,099 -3.00(-6.94%)
Jun 01, 2012 44.00 44.26 42.50 43.25 115,421 -3.50(-7.49%)
May 31, 2012 46.50 47.25 43.00 46.75 139,028 +0.25(+0.54%)
May 30, 2012 47.50 49.00 45.75 46.50 114,213 -3.00(-6.06%)
May 29, 2012 48.25 49.50 47.50 49.50 102,183 +2.25(+4.76%)
May 25, 2012 48.00 48.50 46.75 47.25 60,873 +0.75(+1.61%)
May 24, 2012 46.25 46.62 45.00 46.50 69,861 +1.00(+2.20%)
May 23, 2012 46.25 46.25 43.00 45.50 76,988 +1.25(+2.82%)
May 22, 2012 45.25 46.50 44.00 44.25 78,737 -0.25(-0.56%)
May 21, 2012 43.75 46.00 43.25 44.50 70,193 +1.25(+2.89%)
May 18, 2012 44.50 45.75 43.00 43.25 87,486 -1.25(-2.81%)
May 17, 2012 48.00 48.00 43.75 44.50 101,426 -2.50(-5.32%)
May 16, 2012 50.75 50.75 46.75 47.00 113,768 -2.00(-4.08%)
May 15, 2012 44.75 49.25 44.50 49.00 210,319 +4.50(+10.11%)
May 14, 2012 46.25 47.25 44.25 44.50 78,018 -2.50(-5.32%)
May 11, 2012 47.25 49.00 46.25 47.00 149,144 +0.75(+1.62%)
May 10, 2012 45.25 49.00 45.25 46.25 129,113 +2.50(+5.71%)
May 09, 2012 42.75 44.25 42.00 43.75 119,296 -0.25(-0.57%)
May 08, 2012 43.75 44.38 42.00 44.00 79,436 -0.25(-0.56%)
May 07, 2012 42.25 44.75 41.25 44.25 117,645 +1.75(+4.12%)
May 04, 2012 44.00 44.25 41.75 42.50 139,206 -1.75(-3.95%)
May 03, 2012 48.75 48.75 43.75 44.25 211,424 -4.25(-8.76%)
May 02, 2012 49.50 50.50 48.25 48.50 211,808 -1.25(-2.51%)
May 01, 2012 49.75 51.75 49.50 49.75 91,667 -0.25(-0.50%)
Apr 30, 2012 51.75 52.25 50.00 50.00 122,585 -2.00(-3.85%)
Apr 27, 2012 50.25 52.00 49.00 52.00 199,727 +1.75(+3.48%)
Apr 26, 2012 49.00 51.25 48.75 50.25 182,410 +1.75(+3.61%)
Apr 25, 2012 48.00 49.50 47.75 48.50 68,469 +1.25(+2.65%)
Apr 24, 2012 47.25 48.25 46.00 47.25 83,596 +0.25(+0.53%)
Apr 23, 2012 48.50 49.00 46.25 47.00 120,112 -2.75(-5.53%)
Apr 20, 2012 50.25 50.75 48.75 49.75 61,345 +0.50(+1.02%)
Apr 19, 2012 51.25 51.75 48.75 49.25 109,737 -2.00(-3.90%)
Apr 18, 2012 50.75 51.75 50.00 51.25 74,708 +0.00(+0.00%)
Apr 17, 2012 50.25 51.50 49.50 51.25 93,565 +1.75(+3.54%)
Apr 16, 2012 51.00 51.25 49.00 49.50 139,816 -0.50(-1.00%)
Apr 13, 2012 51.25 51.25 49.50 50.00 167,491 -2.25(-4.31%)
Apr 12, 2012 51.75 52.75 51.00 52.25 106,534 +1.50(+2.96%)
Apr 11, 2012 51.50 53.00 50.75 50.75 131,613 +1.00(+2.01%)
Apr 10, 2012 50.25 51.25 49.25 49.75 212,423 +0.25(+0.51%)
Apr 09, 2012 49.50 53.50 48.25 49.50 296,243 -1.00(-1.98%)
Apr 05, 2012 50.75 51.00 49.00 50.50 1,155,538 -3.25(-6.05%)
Apr 04, 2012 54.25 57.00 51.75 53.75 256,928 -5.00(-8.51%)
Apr 03, 2012 59.50 60.50 58.75 58.75 109,887 -1.75(-2.89%)
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.