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

Hovnanian Enterprises Inc (NY: HOV )

129.03 +0.53 (+0.41%)
Official Closing Price Updated: 7:00 PM 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, 2005 1645 1650 1624 1630 43,344 +2.50(+0.15%)
Jun 29, 2005 1650 1651 1620 1628 29,288 -21.75(-1.32%)
Jun 28, 2005 1615 1652 1614 1649 42,868 +57.25(+3.60%)
Jun 27, 2005 1560 1602 1542 1592 39,036 +35.50(+2.28%)
Jun 24, 2005 1598 1598 1545 1556 49,560 -35.25(-2.21%)
Jun 23, 2005 1630 1645 1585 1592 32,644 -37.75(-2.32%)
Jun 22, 2005 1639 1642 1614 1630 25,140 -0.75(-0.05%)
Jun 21, 2005 1650 1662 1609 1630 42,072 -11.25(-0.69%)
Jun 20, 2005 1656 1656 1630 1642 50,856 -14.00(-0.85%)
Jun 17, 2005 1684 1742 1635 1656 122,272 +53.75(+3.36%)
Jun 16, 2005 1562 1604 1546 1602 42,768 +33.50(+2.14%)
Jun 15, 2005 1550 1568 1537 1568 47,180 +25.00(+1.62%)
Jun 14, 2005 1502 1545 1499 1543 31,952 +41.25(+2.75%)
Jun 13, 2005 1506 1509 1481 1502 35,580 -7.00(-0.46%)
Jun 10, 2005 1531 1548 1498 1509 32,920 -26.00(-1.69%)
Jun 09, 2005 1505 1545 1478 1535 64,800 +33.50(+2.23%)
Jun 08, 2005 1550 1550 1501 1502 52,100 -46.50(-3.00%)
Jun 07, 2005 1542 1576 1542 1548 41,912 +11.50(+0.75%)
Jun 06, 2005 1521 1542 1497 1536 54,020 +21.50(+1.42%)
Jun 03, 2005 1563 1563 1515 1515 64,980 -40.25(-2.59%)
Jun 02, 2005 1523 1557 1519 1555 60,948 +36.00(+2.37%)
Jun 01, 2005 1500 1545 1492 1519 137,700 -33.25(-2.14%)
May 31, 2005 1559 1568 1545 1552 75,044 +25.75(+1.69%)
May 27, 2005 1534 1538 1512 1527 32,496 -7.75(-0.51%)
May 26, 2005 1484 1538 1484 1534 68,704 +75.75(+5.19%)
May 25, 2005 1479 1480 1455 1459 34,008 -21.25(-1.44%)
May 24, 2005 1464 1485 1440 1480 51,048 +16.75(+1.14%)
May 23, 2005 1424 1483 1424 1463 62,276 +42.75(+3.01%)
May 20, 2005 1430 1432 1414 1420 29,196 -6.75(-0.47%)
May 19, 2005 1412 1438 1400 1427 38,368 +16.00(+1.13%)
May 18, 2005 1373 1417 1372 1411 45,400 +56.75(+4.19%)
May 17, 2005 1341 1359 1312 1354 35,852 +13.25(+0.99%)
May 16, 2005 1302 1343 1300 1341 44,096 +43.75(+3.37%)
May 13, 2005 1321 1321 1282 1298 34,820 -7.50(-0.57%)
May 12, 2005 1350 1350 1302 1305 27,700 -44.50(-3.30%)
May 11, 2005 1341 1358 1320 1350 26,116 +14.00(+1.05%)
May 10, 2005 1354 1360 1332 1336 24,840 -19.75(-1.46%)
May 09, 2005 1349 1361 1338 1355 29,748 +8.00(+0.59%)
May 06, 2005 1334 1359 1312 1347 35,944 +13.00(+0.97%)
May 05, 2005 1297 1348 1295 1334 53,852 +37.25(+2.87%)
May 04, 2005 1270 1301 1262 1297 52,576 +18.25(+1.43%)
May 03, 2005 1278 1292 1267 1279 33,976 +1.00(+0.08%)
May 02, 2005 1270 1281 1250 1278 33,164 +8.50(+0.67%)
Apr 29, 2005 1260 1286 1246 1269 44,556 +15.75(+1.26%)
Apr 28, 2005 1291 1302 1245 1254 68,288 -37.25(-2.89%)
Apr 27, 2005 1273 1302 1262 1291 42,492 +18.25(+1.43%)
Apr 26, 2005 1246 1329 1240 1272 83,656 +22.00(+1.76%)
Apr 25, 2005 1205 1262 1205 1250 37,368 +45.75(+3.80%)
Apr 22, 2005 1229 1231 1200 1205 30,548 -24.00(-1.95%)
Apr 21, 2005 1202 1236 1198 1229 34,960 +34.75(+2.91%)
Apr 20, 2005 1234 1238 1185 1194 61,140 -40.00(-3.24%)
Apr 19, 2005 1222 1248 1206 1234 52,872 +8.50(+0.69%)
Apr 18, 2005 1206 1230 1200 1226 44,492 +25.50(+2.12%)
Apr 15, 2005 1252 1252 1196 1200 82,200 -35.00(-2.83%)
Apr 14, 2005 1282 1284 1224 1235 74,868 -46.25(-3.61%)
Apr 13, 2005 1313 1313 1269 1281 41,388 -26.00(-1.99%)
Apr 12, 2005 1270 1318 1246 1307 74,616 +23.50(+1.83%)
Apr 11, 2005 1288 1296 1265 1284 23,980 +1.25(+0.10%)
Apr 08, 2005 1305 1308 1281 1282 28,516 -14.75(-1.14%)
Apr 07, 2005 1278 1309 1274 1297 33,492 +26.75(+2.11%)
Apr 06, 2005 1297 1298 1267 1270 45,360 -21.75(-1.68%)
Apr 05, 2005 1297 1306 1274 1292 53,664 -0.50(-0.04%)
Apr 04, 2005 1289 1306 1265 1293 31,888 +3.50(+0.27%)
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.