Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

155.38 +2.32 (+1.52%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 68.50 70.25 67.82 70.00 62,741 +1.50(+2.19%)
Jun 29, 2017 68.50 68.62 64.00 68.50 83,038 -0.25(-0.36%)
Jun 28, 2017 65.00 70.50 64.75 68.75 114,840 +4.00(+6.18%)
Jun 27, 2017 61.25 65.00 61.23 64.75 78,010 +3.50(+5.71%)
Jun 26, 2017 60.00 61.50 59.75 61.25 35,607 +1.50(+2.51%)
Jun 23, 2017 61.00 62.25 59.75 59.75 53,314 -1.50(-2.45%)
Jun 22, 2017 62.00 62.50 61.00 61.25 24,265 -0.75(-1.21%)
Jun 21, 2017 61.00 64.50 60.53 62.00 55,854 +0.00(+0.00%)
Jun 20, 2017 58.50 62.25 57.75 62.00 83,667 +3.50(+5.98%)
Jun 19, 2017 57.50 59.00 57.00 58.50 40,926 +0.75(+1.30%)
Jun 16, 2017 56.50 58.25 55.75 57.75 66,011 +0.75(+1.32%)
Jun 15, 2017 57.50 58.25 56.75 57.00 37,666 -1.00(-1.72%)
Jun 14, 2017 56.50 58.50 56.00 58.00 32,118 +1.75(+3.11%)
Jun 13, 2017 55.75 57.25 55.75 56.25 35,152 +0.25(+0.45%)
Jun 12, 2017 56.00 57.25 55.50 56.00 37,366 -0.25(-0.44%)
Jun 09, 2017 56.75 57.50 55.75 56.25 47,743 -0.75(-1.32%)
Jun 08, 2017 57.00 58.25 56.75 57.00 34,287 +0.00(+0.00%)
Jun 07, 2017 55.75 59.00 55.75 57.00 60,306 +0.75(+1.33%)
Jun 06, 2017 56.75 56.75 55.00 56.25 50,273 -0.50(-0.88%)
Jun 05, 2017 57.50 58.50 56.25 56.75 56,057 -2.50(-4.22%)
Jun 02, 2017 60.50 60.50 56.25 59.25 133,040 -3.50(-5.58%)
Jun 01, 2017 61.25 62.75 59.50 62.75 47,082 +2.00(+3.29%)
May 31, 2017 63.75 63.75 59.25 60.75 47,854 -2.50(-3.95%)
May 30, 2017 63.50 64.25 62.50 63.25 36,466 -0.50(-0.78%)
May 26, 2017 66.75 67.00 63.00 63.75 45,353 -2.50(-3.77%)
May 25, 2017 64.00 67.50 64.00 66.25 76,056 +3.00(+4.74%)
May 24, 2017 61.50 63.75 60.75 63.25 56,140 +1.50(+2.43%)
May 23, 2017 62.75 63.00 60.75 61.75 69,062 +0.00(+0.00%)
May 22, 2017 60.25 63.00 60.00 61.75 55,192 +1.75(+2.92%)
May 19, 2017 58.25 60.50 58.25 60.00 51,029 +1.50(+2.56%)
May 18, 2017 57.75 59.00 57.38 58.50 24,284 +0.50(+0.86%)
May 17, 2017 59.00 59.50 57.50 58.00 40,114 -1.75(-2.93%)
May 16, 2017 59.25 59.75 58.25 59.75 29,077 +0.50(+0.84%)
May 15, 2017 59.50 60.00 58.50 59.25 35,496 +0.50(+0.85%)
May 12, 2017 59.75 59.75 58.25 58.75 25,309 -0.25(-0.42%)
May 11, 2017 58.50 59.25 57.50 59.00 20,723 +0.50(+0.85%)
May 10, 2017 59.25 59.25 58.00 58.50 24,317 -0.25(-0.43%)
May 09, 2017 56.50 59.25 56.12 58.75 63,895 +2.00(+3.52%)
May 08, 2017 56.25 57.25 55.75 56.75 21,820 +0.75(+1.34%)
May 05, 2017 56.00 56.50 55.50 56.00 21,688 +0.25(+0.45%)
May 04, 2017 56.25 56.75 55.25 55.75 24,050 -0.50(-0.89%)
May 03, 2017 56.50 57.25 55.00 56.25 33,848 -0.50(-0.88%)
May 02, 2017 58.25 58.50 56.50 56.75 43,415 -1.75(-2.99%)
May 01, 2017 59.25 59.25 57.75 58.50 22,719 +0.00(+0.00%)
Apr 28, 2017 59.50 59.75 58.25 58.50 27,184 -1.50(-2.50%)
Apr 27, 2017 58.75 61.25 58.75 60.00 64,299 +1.00(+1.69%)
Apr 26, 2017 57.75 59.75 57.75 59.00 33,735 +0.75(+1.29%)
Apr 25, 2017 59.75 59.75 58.00 58.25 47,560 -1.25(-2.10%)
Apr 24, 2017 59.00 59.50 58.84 59.50 32,266 +1.00(+1.71%)
Apr 21, 2017 58.00 59.00 57.12 58.50 38,969 +0.00(+0.00%)
Apr 20, 2017 58.25 59.50 57.50 58.50 43,611 +0.75(+1.30%)
Apr 19, 2017 57.25 58.00 57.12 57.75 56,076 +1.00(+1.76%)
Apr 18, 2017 55.25 57.00 55.00 56.75 35,536 +0.75(+1.34%)
Apr 17, 2017 54.00 56.00 54.00 56.00 34,368 +2.00(+3.70%)
Apr 13, 2017 54.25 55.25 53.75 54.00 25,114 -0.50(-0.92%)
Apr 12, 2017 54.75 55.25 54.00 54.50 21,558 -0.50(-0.91%)
Apr 11, 2017 54.25 55.50 53.75 55.00 33,168 +0.25(+0.46%)
Apr 10, 2017 54.75 56.25 54.00 54.75 44,022 +0.00(+0.00%)
Apr 07, 2017 56.00 57.50 54.75 54.75 44,211 -1.25(-2.23%)
Apr 06, 2017 54.75 56.75 54.50 56.00 38,191 +1.25(+2.28%)
Apr 05, 2017 55.75 56.75 54.50 54.75 50,761 -0.50(-0.90%)
Apr 04, 2017 55.50 55.75 54.75 55.25 47,263 -0.50(-0.90%)
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.