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

Hovnanian Enterprises Inc (NY: HOV )

133.87 +5.37 (+4.18%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 18, 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 (%)
Jun 30, 2008 152.00 152.25 136.00 137.00 102,304 -12.50(-8.36%)
Jun 27, 2008 148.00 152.25 143.50 149.50 89,065 +1.00(+0.67%)
Jun 26, 2008 153.75 158.75 144.25 148.50 98,726 -8.25(-5.26%)
Jun 25, 2008 158.50 164.75 152.50 156.75 103,470 +4.75(+3.12%)
Jun 24, 2008 148.75 159.00 134.00 152.00 144,244 +1.00(+0.66%)
Jun 23, 2008 163.00 163.00 146.50 151.00 101,601 -7.25(-4.58%)
Jun 20, 2008 167.25 169.75 157.50 158.25 228,431 -9.25(-5.52%)
Jun 19, 2008 161.50 168.75 156.00 167.50 94,691 +5.75(+3.55%)
Jun 18, 2008 162.75 166.25 152.00 161.75 170,837 -2.25(-1.37%)
Jun 17, 2008 176.25 182.25 163.25 164.00 131,000 -2.75(-1.65%)
Jun 16, 2008 160.50 167.75 158.25 166.75 86,111 +5.25(+3.25%)
Jun 13, 2008 162.75 162.75 153.75 161.50 94,434 +1.25(+0.78%)
Jun 12, 2008 163.25 167.75 158.00 160.25 97,438 +1.25(+0.79%)
Jun 11, 2008 175.75 177.25 157.75 159.00 166,735 -16.50(-9.40%)
Jun 10, 2008 175.75 180.75 162.75 175.50 123,549 +7.25(+4.31%)
Jun 09, 2008 177.50 187.00 164.75 168.25 171,113 -9.00(-5.08%)
Jun 06, 2008 180.00 187.25 175.25 177.25 132,138 -5.50(-3.01%)
Jun 05, 2008 190.00 195.00 179.00 182.75 157,760 -4.75(-2.53%)
Jun 04, 2008 193.00 203.75 187.50 187.50 229,337 -21.00(-10.07%)
Jun 03, 2008 200.00 208.50 197.75 208.50 139,065 +11.75(+5.97%)
Jun 02, 2008 196.25 199.50 192.00 196.75 73,031 +0.25(+0.13%)
May 30, 2008 207.00 207.00 195.50 196.50 85,807 -6.00(-2.96%)
May 29, 2008 198.75 207.00 195.00 202.50 72,779 +3.25(+1.63%)
May 28, 2008 205.25 205.75 192.75 199.25 77,548 -0.50(-0.25%)
May 27, 2008 192.25 205.50 192.25 199.75 110,214 +7.50(+3.90%)
May 26, 2008 199.50 199.50 187.50 192.25 0 +0.00(+0.00%)
May 23, 2008 199.50 199.50 187.50 192.25 108,563 -7.50(-3.75%)
May 22, 2008 207.25 209.37 195.75 199.75 157,059 -7.50(-3.62%)
May 21, 2008 222.00 224.50 205.50 207.25 221,257 -14.75(-6.64%)
May 20, 2008 226.75 230.00 219.00 222.00 247,154 -6.00(-2.63%)
May 19, 2008 236.25 239.00 225.25 228.00 139,199 -8.25(-3.49%)
May 16, 2008 246.25 249.25 230.75 236.25 264,751 +2.00(+0.85%)
May 15, 2008 221.25 236.25 219.25 234.25 205,847 +14.50(+6.60%)
May 14, 2008 221.25 227.50 218.75 219.75 188,176 +1.00(+0.46%)
May 13, 2008 225.75 226.75 218.75 218.75 376,983 -6.25(-2.78%)
May 12, 2008 227.25 229.75 225.00 225.00 211,608 +0.00(+0.00%)
May 09, 2008 234.75 239.75 224.25 225.00 636,394 -15.00(-6.25%)
May 08, 2008 268.50 276.50 237.50 240.00 384,008 -38.25(-13.75%)
May 07, 2008 296.75 303.25 275.50 278.25 118,897 -18.50(-6.23%)
May 06, 2008 298.75 301.00 285.00 296.75 100,797 +0.50(+0.17%)
May 05, 2008 290.00 310.75 288.25 296.25 148,839 +4.50(+1.54%)
May 02, 2008 303.25 306.25 282.75 291.75 118,507 -4.50(-1.52%)
May 01, 2008 284.75 305.75 282.75 296.25 142,132 +0.75(+0.25%)
Apr 30, 2008 309.75 309.75 293.00 295.50 135,604 -9.25(-3.04%)
Apr 29, 2008 306.00 308.50 294.75 304.75 60,440 +3.75(+1.25%)
Apr 28, 2008 297.50 310.75 290.00 301.00 83,142 +4.75(+1.60%)
Apr 25, 2008 287.00 305.00 280.00 296.25 91,734 +7.25(+2.51%)
Apr 24, 2008 281.00 295.00 271.25 289.00 117,456 +7.75(+2.76%)
Apr 23, 2008 292.00 293.50 276.00 281.25 77,627 -8.00(-2.77%)
Apr 22, 2008 292.25 292.25 280.00 289.25 97,787 -1.25(-0.43%)
Apr 21, 2008 294.50 295.25 277.25 290.50 84,071 -4.75(-1.61%)
Apr 18, 2008 309.75 309.75 292.25 295.25 95,779 -1.00(-0.34%)
Apr 17, 2008 290.00 298.75 283.25 296.25 64,709 -0.25(-0.08%)
Apr 16, 2008 284.00 296.50 278.75 296.50 118,118 +21.25(+7.72%)
Apr 15, 2008 273.50 282.25 262.50 275.25 81,565 +12.25(+4.66%)
Apr 14, 2008 276.75 279.75 262.75 263.00 69,489 -14.25(-5.14%)
Apr 11, 2008 277.25 287.50 270.25 277.25 83,822 -6.25(-2.20%)
Apr 10, 2008 274.25 288.25 271.00 283.50 177,005 +9.50(+3.47%)
Apr 09, 2008 300.25 304.00 271.00 274.00 152,256 -25.00(-8.36%)
Apr 08, 2008 308.25 308.25 291.25 299.00 86,740 -6.50(-2.13%)
Apr 07, 2008 316.50 325.50 303.00 305.50 110,961 -2.75(-0.89%)
Apr 04, 2008 306.00 319.25 298.00 308.25 154,467 -2.00(-0.64%)
Apr 03, 2008 300.50 313.50 287.75 310.25 147,523 +16.00(+5.44%)
Apr 02, 2008 302.50 312.50 289.75 294.25 184,328 -6.75(-2.24%)
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.