Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

153.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.270 7.750 7.250 7.600 622,500 +0.40(+5.56%)
Jun 27, 2019 6.780 7.300 6.730 7.200 206,781 +0.43(+6.35%)
Jun 26, 2019 6.770 6.850 6.580 6.770 154,994 +0.01(+0.15%)
Jun 25, 2019 7.090 7.220 6.670 6.760 217,269 -0.34(-4.79%)
Jun 24, 2019 7.160 7.290 6.900 7.100 186,238 -0.13(-1.80%)
Jun 21, 2019 7.520 7.680 7.130 7.230 230,900 -0.37(-4.87%)
Jun 20, 2019 7.750 7.920 7.400 7.600 108,755 -0.11(-1.43%)
Jun 19, 2019 7.700 7.870 7.410 7.710 171,392 -0.03(-0.39%)
Jun 18, 2019 7.320 8.219 7.320 7.740 216,374 +0.31(+4.17%)
Jun 17, 2019 7.840 7.890 7.360 7.430 179,835 -0.42(-5.35%)
Jun 14, 2019 8.150 8.150 7.440 7.850 294,300 -0.34(-4.15%)
Jun 13, 2019 7.920 8.460 7.790 8.190 193,173 +0.30(+3.80%)
Jun 12, 2019 8.400 8.400 7.810 7.890 255,792 -0.51(-6.07%)
Jun 11, 2019 8.880 8.910 8.320 8.400 244,260 -0.40(-4.55%)
Jun 10, 2019 8.500 9.480 8.500 8.800 325,558 +0.35(+4.14%)
Jun 07, 2019 8.960 9.210 8.410 8.450 214,900 -0.51(-5.69%)
Jun 06, 2019 9.520 10.05 8.570 8.960 243,823 -1.01(-10.13%)
Jun 05, 2019 10.00 10.09 9.110 9.970 142,986 -0.05(-0.50%)
Jun 04, 2019 10.18 10.44 9.850 10.02 146,563 +0.11(+1.11%)
Jun 03, 2019 9.580 10.35 9.360 9.910 124,542 +0.41(+4.32%)
May 31, 2019 8.870 9.600 8.802 9.500 125,400 +0.48(+5.32%)
May 30, 2019 8.710 9.110 8.465 9.020 153,357 +0.38(+4.40%)
May 29, 2019 9.470 9.470 8.510 8.640 221,502 -0.91(-9.53%)
May 28, 2019 11.30 11.48 9.530 9.550 255,218 -1.67(-14.88%)
May 24, 2019 10.80 11.36 10.63 11.22 95,400 +0.45(+4.18%)
May 23, 2019 11.48 11.54 10.54 10.77 113,111 -0.93(-7.95%)
May 22, 2019 13.00 13.01 11.65 11.70 144,265 -1.40(-10.69%)
May 21, 2019 13.65 13.68 13.02 13.10 108,138 -0.59(-4.31%)
May 20, 2019 14.08 14.08 13.62 13.69 54,857 -0.47(-3.32%)
May 17, 2019 15.39 15.39 13.95 14.16 137,000 -1.39(-8.94%)
May 16, 2019 15.60 15.87 15.40 15.55 51,621 +0.04(+0.26%)
May 15, 2019 14.92 15.77 14.60 15.51 82,814 +0.46(+3.06%)
May 14, 2019 15.00 15.36 14.80 15.05 39,584 +0.15(+1.01%)
May 13, 2019 16.36 16.36 14.70 14.90 142,304 -1.56(-9.48%)
May 10, 2019 15.97 16.52 15.54 16.46 64,900 +0.46(+2.88%)
May 09, 2019 16.78 16.78 15.42 16.00 128,267 -0.99(-5.83%)
May 08, 2019 16.06 17.20 15.95 16.99 73,587 +0.92(+5.72%)
May 07, 2019 16.91 17.16 15.84 16.07 95,493 -1.07(-6.24%)
May 06, 2019 16.22 17.24 15.88 17.14 98,627 +0.78(+4.77%)
May 03, 2019 15.66 16.43 15.48 16.36 95,600 +0.75(+4.80%)
May 02, 2019 15.29 15.80 15.25 15.61 66,403 +0.25(+1.63%)
May 01, 2019 15.30 15.86 15.27 15.36 75,689 +0.14(+0.92%)
Apr 30, 2019 15.43 15.69 15.18 15.22 74,550 -0.28(-1.81%)
Apr 29, 2019 15.50 15.99 15.41 15.50 73,937 +0.11(+0.71%)
Apr 26, 2019 14.99 15.49 14.61 15.39 78,800 +0.43(+2.87%)
Apr 25, 2019 15.90 15.95 14.60 14.96 100,812 -0.84(-5.32%)
Apr 24, 2019 15.43 16.04 15.20 15.80 117,809 +0.43(+2.80%)
Apr 23, 2019 15.29 16.07 15.02 15.37 130,738 +0.24(+1.59%)
Apr 22, 2019 15.37 15.37 14.58 15.13 75,352 -0.24(-1.56%)
Apr 18, 2019 14.88 15.49 14.75 15.37 78,000 +0.52(+3.50%)
Apr 17, 2019 15.07 15.64 14.69 14.85 154,358 -0.25(-1.66%)
Apr 16, 2019 14.36 15.39 14.34 15.10 144,505 +0.68(+4.72%)
Apr 15, 2019 13.68 15.22 13.59 14.42 235,237 +0.86(+6.34%)
Apr 12, 2019 13.43 13.97 13.07 13.56 120,500 +0.22(+1.65%)
Apr 11, 2019 13.34 13.49 12.75 13.34 95,547 -0.06(-0.45%)
Apr 10, 2019 13.65 13.65 13.08 13.40 87,460 -0.26(-1.90%)
Apr 09, 2019 13.79 13.97 13.27 13.66 116,636 -0.18(-1.30%)
Apr 08, 2019 13.30 14.33 12.88 13.84 124,781 +0.56(+4.22%)
Apr 05, 2019 13.46 13.97 13.27 13.28 175,800 -0.23(-1.70%)
Apr 04, 2019 12.46 13.60 12.46 13.51 127,029 +0.84(+6.63%)
Apr 03, 2019 12.64 12.76 12.30 12.67 116,768 +0.09(+0.72%)
Apr 02, 2019 12.51 12.78 12.20 12.58 180,179 -0.02(-0.16%)
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.