Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 170.69 173.12 162.50 166.19 22,816 +0.00(+0.00%)
Mar 28, 2002 170.69 173.12 162.50 166.19 20,792 -2.94(-1.74%)
Mar 27, 2002 168.75 173.44 164.69 169.12 37,568 +0.19(+0.11%)
Mar 26, 2002 155.62 169.69 155.62 168.94 53,328 +14.63(+9.48%)
Mar 25, 2002 160.94 161.81 151.94 154.31 26,744 -2.00(-1.28%)
Mar 22, 2002 155.44 158.69 151.56 156.31 20,368 +2.44(+1.58%)
Mar 21, 2002 153.44 156.25 146.69 153.88 17,176 +1.38(+0.90%)
Mar 20, 2002 160.81 162.19 152.38 152.50 18,200 -5.19(-3.29%)
Mar 19, 2002 151.69 158.44 147.56 157.69 288,800 +6.06(+4.00%)
Mar 18, 2002 157.50 159.31 148.44 151.62 27,504 -3.06(-1.98%)
Mar 15, 2002 155.31 155.62 145.62 154.69 29,680 -1.56(-1.00%)
Mar 14, 2002 163.19 163.44 153.75 156.25 13,624 -6.94(-4.25%)
Mar 13, 2002 164.62 166.56 160.62 163.19 14,616 +0.13(+0.08%)
Mar 12, 2002 160.94 165.94 160.31 163.06 17,648 +0.50(+0.31%)
Mar 11, 2002 158.75 168.12 153.44 162.56 25,056 +2.87(+1.80%)
Mar 08, 2002 165.38 167.50 157.81 159.69 21,992 -4.12(-2.52%)
Mar 07, 2002 174.69 174.94 162.56 163.81 19,160 -5.56(-3.28%)
Mar 06, 2002 161.56 170.00 161.56 169.38 22,016 +8.00(+4.96%)
Mar 05, 2002 156.25 161.50 151.56 161.38 35,624 -0.81(-0.50%)
Mar 04, 2002 169.38 170.00 159.38 162.19 40,168 -1.81(-1.10%)
Mar 01, 2002 166.25 166.25 161.56 164.00 40,928 -0.38(-0.23%)
Feb 28, 2002 160.31 167.12 158.62 164.38 47,288 +5.94(+3.75%)
Feb 27, 2002 155.94 160.62 150.56 158.44 72,832 +3.13(+2.01%)
Feb 26, 2002 148.12 156.06 145.00 155.31 47,152 +15.87(+11.38%)
Feb 25, 2002 135.62 139.69 135.00 139.44 16,424 +6.94(+5.24%)
Feb 22, 2002 129.75 132.62 127.75 132.50 6,360 +1.44(+1.10%)
Feb 21, 2002 127.75 132.50 125.94 131.06 8,944 +3.31(+2.59%)
Feb 20, 2002 129.69 130.56 119.19 127.75 16,768 -0.94(-0.73%)
Feb 19, 2002 131.31 133.44 128.12 128.69 8,568 -2.56(-1.95%)
Feb 18, 2002 132.56 135.62 131.00 131.25 18,488 +0.00(+0.00%)
Feb 15, 2002 132.56 135.62 131.00 131.25 18,488 -1.25(-0.94%)
Feb 14, 2002 132.81 133.75 131.56 132.50 15,816 +0.19(+0.14%)
Feb 13, 2002 131.88 134.00 131.88 132.31 12,296 -0.75(-0.56%)
Feb 12, 2002 132.69 133.62 131.69 133.06 13,032 +0.56(+0.42%)
Feb 11, 2002 131.25 132.69 129.75 132.50 13,800 +4.31(+3.36%)
Feb 08, 2002 124.38 129.38 124.06 128.19 180,800 +2.69(+2.14%)
Feb 07, 2002 126.50 128.06 124.38 125.50 14,136 -4.12(-3.18%)
Feb 06, 2002 128.75 131.19 128.19 129.62 12,904 -1.31(-1.00%)
Feb 05, 2002 132.50 134.25 128.12 130.94 14,752 -2.12(-1.60%)
Feb 04, 2002 132.81 134.00 130.62 133.06 14,736 -0.06(-0.05%)
Feb 01, 2002 134.31 135.00 130.62 133.12 12,384 +0.38(+0.28%)
Jan 31, 2002 137.19 140.00 131.88 132.75 22,200 -1.00(-0.75%)
Jan 30, 2002 132.50 134.69 121.25 133.75 28,624 +1.44(+1.09%)
Jan 29, 2002 135.31 137.19 131.44 132.31 22,136 -1.94(-1.44%)
Jan 28, 2002 129.69 134.25 129.69 134.25 26,648 +4.62(+3.57%)
Jan 25, 2002 127.81 131.19 127.50 129.62 28,784 +2.12(+1.67%)
Jan 24, 2002 129.38 129.56 126.69 127.50 28,048 +2.56(+2.05%)
Jan 23, 2002 128.81 130.00 124.94 124.94 18,304 -2.31(-1.82%)
Jan 22, 2002 125.00 131.25 124.75 127.25 15,264 +2.56(+2.05%)
Jan 21, 2002 125.00 126.25 123.44 124.69 10,392 +0.00(+0.00%)
Jan 18, 2002 125.00 126.25 123.44 124.69 10,392 -1.25(-0.99%)
Jan 17, 2002 126.25 129.12 123.44 125.94 9,856 +0.31(+0.25%)
Jan 16, 2002 127.62 127.75 124.06 125.62 11,744 -2.00(-1.57%)
Jan 15, 2002 128.06 130.25 126.81 127.62 8,712 -0.44(-0.34%)
Jan 14, 2002 122.50 128.12 117.50 128.06 23,264 +6.19(+5.08%)
Jan 11, 2002 126.88 129.06 120.94 121.88 17,032 -4.38(-3.47%)
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.