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

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
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 (%)
Sep 30, 2019 18.58 19.49 18.42 19.25 167,578 +0.83(+4.51%)
Sep 27, 2019 19.32 19.81 18.02 18.42 177,800 -0.82(-4.26%)
Sep 26, 2019 19.76 19.80 18.55 19.24 242,078 -0.52(-2.63%)
Sep 25, 2019 16.53 19.99 16.53 19.76 483,502 +3.23(+19.54%)
Sep 24, 2019 16.99 17.80 16.06 16.53 255,497 -0.49(-2.88%)
Sep 23, 2019 15.93 17.38 15.71 17.02 221,228 +0.86(+5.32%)
Sep 20, 2019 15.74 16.49 15.31 16.16 326,100 +0.48(+3.06%)
Sep 19, 2019 15.17 16.18 14.76 15.68 205,571 +0.55(+3.64%)
Sep 18, 2019 14.94 15.50 14.58 15.13 155,224 +0.16(+1.07%)
Sep 17, 2019 15.16 15.44 14.35 14.97 160,981 -0.28(-1.84%)
Sep 16, 2019 15.12 15.72 14.45 15.25 225,134 -0.06(-0.39%)
Sep 13, 2019 15.35 16.55 15.13 15.31 296,200 +0.29(+1.93%)
Sep 12, 2019 15.19 15.46 14.78 15.02 230,093 -0.09(-0.60%)
Sep 11, 2019 15.29 15.67 14.65 15.11 297,647 -0.18(-1.18%)
Sep 10, 2019 15.00 15.30 13.81 15.29 522,584 -0.01(-0.07%)
Sep 09, 2019 13.00 16.00 13.00 15.30 1,066,145 +2.61(+20.57%)
Sep 06, 2019 10.46 13.97 9.869 12.69 932,000 +2.17(+20.63%)
Sep 05, 2019 8.680 10.93 8.400 10.52 646,553 +2.24(+27.05%)
Sep 04, 2019 7.950 8.950 7.950 8.280 362,899 +0.41(+5.21%)
Sep 03, 2019 8.200 8.390 7.690 7.870 169,839 -0.37(-4.49%)
Aug 30, 2019 7.660 8.345 7.620 8.240 94,200 +0.64(+8.42%)
Aug 29, 2019 7.400 7.865 7.377 7.600 111,187 +0.28(+3.83%)
Aug 28, 2019 6.780 7.448 6.610 7.320 99,281 +0.51(+7.49%)
Aug 27, 2019 7.610 7.800 6.800 6.810 150,579 -0.77(-10.16%)
Aug 26, 2019 8.150 8.210 7.220 7.580 158,156 -0.51(-6.30%)
Aug 23, 2019 8.180 8.580 7.920 8.090 225,300 -0.19(-2.29%)
Aug 22, 2019 8.010 8.390 7.621 8.280 257,603 +0.35(+4.41%)
Aug 21, 2019 6.690 7.940 6.590 7.930 364,754 +1.24(+18.54%)
Aug 20, 2019 6.270 6.720 6.170 6.690 154,121 +0.44(+7.04%)
Aug 19, 2019 5.630 6.410 5.560 6.250 232,162 +0.74(+13.43%)
Aug 16, 2019 5.460 5.650 5.365 5.510 96,500 +0.06(+1.10%)
Aug 15, 2019 5.450 5.520 5.290 5.450 135,859 +0.01(+0.18%)
Aug 14, 2019 5.580 5.580 5.150 5.440 176,036 -0.24(-4.23%)
Aug 13, 2019 5.430 5.835 5.430 5.680 127,706 +0.23(+4.22%)
Aug 12, 2019 5.360 5.510 5.160 5.450 81,369 +0.02(+0.37%)
Aug 09, 2019 5.820 5.820 5.410 5.430 126,200 -0.40(-6.86%)
Aug 08, 2019 5.980 6.040 5.730 5.830 125,668 -0.08(-1.35%)
Aug 07, 2019 5.600 5.980 5.340 5.910 114,809 +0.17(+2.96%)
Aug 06, 2019 5.540 5.885 5.450 5.740 110,315 +0.29(+5.32%)
Aug 05, 2019 5.680 5.682 5.205 5.450 174,956 -0.37(-6.36%)
Aug 02, 2019 6.070 6.070 5.690 5.820 337,900 -0.29(-4.75%)
Aug 01, 2019 5.960 6.120 5.725 6.110 231,121 +0.11(+1.83%)
Jul 31, 2019 6.100 6.220 5.901 6.000 123,458 -0.09(-1.48%)
Jul 30, 2019 6.080 6.260 5.900 6.090 156,465 -0.11(-1.77%)
Jul 29, 2019 6.200 6.332 5.955 6.200 97,689 -0.06(-0.96%)
Jul 26, 2019 6.880 6.880 6.130 6.260 243,900 -0.73(-10.44%)
Jul 25, 2019 5.850 7.220 5.850 6.990 479,687 +1.17(+20.10%)
Jul 24, 2019 5.860 6.370 5.520 5.820 198,407 +0.01(+0.17%)
Jul 23, 2019 6.550 6.650 5.750 5.810 316,207 -0.68(-10.48%)
Jul 22, 2019 6.600 6.760 6.250 6.490 233,667 -0.14(-2.11%)
Jul 19, 2019 6.880 7.070 6.540 6.630 201,100 -0.35(-5.01%)
Jul 18, 2019 8.530 8.530 6.930 6.980 312,737 -1.60(-18.65%)
Jul 17, 2019 8.870 8.870 8.450 8.580 158,387 -0.27(-3.05%)
Jul 16, 2019 8.790 9.110 8.600 8.850 121,845 +0.07(+0.80%)
Jul 15, 2019 9.210 9.330 8.670 8.780 181,716 -0.39(-4.25%)
Jul 12, 2019 8.580 9.230 8.580 9.170 195,400 +0.60(+7.00%)
Jul 11, 2019 8.360 8.600 8.000 8.570 115,568 +0.34(+4.13%)
Jul 10, 2019 7.920 8.310 7.780 8.230 101,839 +0.38(+4.84%)
Jul 09, 2019 8.180 8.260 7.780 7.850 88,738 -0.34(-4.15%)
Jul 08, 2019 8.140 8.380 7.960 8.190 134,050 +0.01(+0.12%)
Jul 05, 2019 8.250 8.260 7.810 8.180 122,300 -0.11(-1.33%)
Jul 03, 2019 8.710 8.820 8.110 8.290 144,400 -0.43(-4.93%)
Jul 02, 2019 8.450 9.170 8.290 8.720 318,490 +0.24(+2.83%)
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.