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

Hovnanian Enterprises Inc (NY: HOV )

130.26 +1.23 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2003 249.38 249.38 243.25 245.12 23,088 -3.62(-1.46%)
Apr 30, 2003 246.44 252.19 244.38 248.75 23,152 +2.38(+0.96%)
Apr 29, 2003 247.50 251.75 244.50 246.38 29,648 -0.31(-0.13%)
Apr 28, 2003 242.00 248.44 241.75 246.69 32,032 +4.75(+1.96%)
Apr 25, 2003 250.06 250.06 240.62 241.94 28,680 -8.12(-3.25%)
Apr 24, 2003 250.00 251.19 246.75 250.06 36,952 -1.19(-0.47%)
Apr 23, 2003 248.75 255.00 247.12 251.25 63,968 +1.94(+0.78%)
Apr 22, 2003 241.25 249.94 240.62 249.31 57,416 +7.12(+2.94%)
Apr 21, 2003 243.56 245.31 240.38 242.19 41,912 -0.31(-0.13%)
Apr 17, 2003 238.06 243.12 236.81 242.50 16,944 +6.00(+2.54%)
Apr 16, 2003 240.00 243.12 236.50 236.50 32,872 -2.94(-1.23%)
Apr 15, 2003 236.25 240.62 235.12 239.44 30,832 +2.81(+1.19%)
Apr 14, 2003 230.62 237.12 229.44 236.62 29,976 +6.25(+2.71%)
Apr 11, 2003 237.69 238.12 229.50 230.38 38,984 -6.62(-2.80%)
Apr 10, 2003 234.38 237.00 232.69 237.00 23,544 +1.38(+0.58%)
Apr 09, 2003 234.38 239.69 233.75 235.62 35,440 +1.25(+0.53%)
Apr 08, 2003 233.75 236.25 231.25 234.38 28,320 +0.19(+0.08%)
Apr 07, 2003 236.56 237.38 233.12 234.19 35,944 +5.75(+2.52%)
Apr 04, 2003 233.00 233.00 225.88 228.44 27,288 -4.56(-1.96%)
Apr 03, 2003 232.81 234.81 230.00 233.00 31,880 +2.38(+1.03%)
Apr 02, 2003 225.31 234.00 225.31 230.62 37,368 +8.25(+3.71%)
Apr 01, 2003 219.69 222.69 214.06 222.38 26,840 +6.44(+2.98%)
Mar 31, 2003 218.75 220.38 213.75 215.94 23,368 -4.37(-1.99%)
Mar 28, 2003 218.12 221.62 217.19 220.31 27,952 +1.56(+0.71%)
Mar 27, 2003 219.69 222.81 215.31 218.75 36,776 -0.94(-0.43%)
Mar 26, 2003 222.94 223.12 217.81 219.69 29,176 -3.25(-1.46%)
Mar 25, 2003 218.00 226.19 216.56 222.94 49,984 +2.00(+0.91%)
Mar 24, 2003 222.19 222.19 216.56 220.94 45,856 -5.62(-2.48%)
Mar 21, 2003 218.00 227.12 216.88 226.56 57,584 +9.50(+4.38%)
Mar 20, 2003 214.06 221.25 210.62 217.06 36,328 +1.87(+0.87%)
Mar 19, 2003 210.69 215.38 210.62 215.19 25,896 +4.50(+2.14%)
Mar 18, 2003 210.94 210.94 205.50 210.69 32,344 -1.00(-0.47%)
Mar 17, 2003 204.06 211.81 202.00 211.69 34,472 +7.62(+3.74%)
Mar 14, 2003 207.75 208.12 203.19 204.06 27,280 -0.81(-0.40%)
Mar 13, 2003 199.38 205.06 197.50 204.88 37,472 +8.38(+4.26%)
Mar 12, 2003 193.44 197.31 193.44 196.50 22,056 +1.50(+0.77%)
Mar 11, 2003 193.75 198.75 193.75 195.00 38,968 +1.44(+0.74%)
Mar 10, 2003 197.50 197.50 193.31 193.56 30,080 -3.88(-1.96%)
Mar 07, 2003 192.19 201.44 190.62 197.44 39,656 +3.69(+1.90%)
Mar 06, 2003 190.56 194.75 190.00 193.75 43,272 +2.19(+1.14%)
Mar 05, 2003 196.44 198.25 190.62 191.56 65,696 -4.81(-2.45%)
Mar 04, 2003 202.75 202.75 195.62 196.38 66,744 -10.81(-5.22%)
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.