Hovnanian Enterprises Inc (NY: HOV )

97.44 USD -0.88 (-0.90%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 107.02 107.02 97.82 98.32 140,403 -7.65(-7.22%)
Jan 19, 2022 109.23 111.83 105.82 105.97 92,419 -3.72(-3.39%)
Jan 18, 2022 118.67 118.67 108.19 109.69 71,873 -10.17(-8.48%)
Jan 14, 2022 119.86 0 -4.16(-3.35%)
Jan 13, 2022 122.48 126.38 121.99 124.02 72,498 +4.00(+3.33%)
Jan 12, 2022 115.40 120.66 113.38 120.02 91,339 +5.50(+4.80%)
Jan 11, 2022 112.70 116.93 111.58 114.52 61,664 +1.83(+1.62%)
Jan 10, 2022 110.48 113.60 107.82 112.69 114,074 +0.26(+0.23%)
Jan 07, 2022 119.77 119.77 111.65 112.43 119,998 -7.35(-6.14%)
Jan 06, 2022 120.41 120.61 115.18 119.78 76,227 -0.04(-0.03%)
Jan 05, 2022 120.27 124.74 118.98 119.82 61,426 -1.97(-1.62%)
Jan 04, 2022 122.24 123.76 119.51 121.79 52,528 +0.69(+0.57%)
Jan 03, 2022 128.23 130.50 119.20 121.10 97,823 -6.19(-4.86%)
Dec 31, 2021 128.42 129.60 125.05 127.29 117,942 +0.36(+0.28%)
Dec 30, 2021 127.72 130.74 126.73 126.93 46,464 -1.43(-1.11%)
Dec 29, 2021 129.57 132.05 126.62 128.36 64,766 -2.51(-1.92%)
Dec 28, 2021 129.86 133.27 129.53 130.87 68,682 +1.91(+1.48%)
Dec 27, 2021 126.71 130.18 126.43 128.96 77,195 +3.47(+2.77%)
Dec 23, 2021 127.87 130.00 124.31 125.49 73,061 -2.43(-1.90%)
Dec 22, 2021 118.67 128.09 118.67 127.92 90,592 +8.83(+7.41%)
Dec 21, 2021 113.99 120.75 113.08 119.09 46,777 +6.31(+5.59%)
Dec 20, 2021 111.86 115.39 109.00 112.78 63,921 -1.97(-1.72%)
Dec 17, 2021 114.34 116.19 110.84 114.75 91,822 -0.12(-0.10%)
Dec 16, 2021 120.69 120.69 114.41 114.87 41,914 -5.10(-4.25%)
Dec 15, 2021 117.95 120.40 114.08 119.97 47,234 +2.47(+2.10%)
Dec 14, 2021 118.69 124.27 114.62 117.50 97,341 -2.93(-2.43%)
Dec 13, 2021 131.27 133.99 120.01 120.43 105,720 -11.44(-8.68%)
Dec 10, 2021 124.81 132.00 123.60 131.87 113,689 +8.91(+7.25%)
Dec 09, 2021 111.52 129.62 111.52 122.96 373,477 +15.41(+14.33%)
Dec 08, 2021 106.03 110.50 104.13 107.55 159,567 +2.73(+2.60%)
Dec 07, 2021 104.50 105.64 102.11 104.82 132,066 +2.16(+2.10%)
Dec 06, 2021 97.65 103.59 97.65 102.66 126,849 +5.20(+5.34%)
Dec 03, 2021 101.47 101.99 95.80 97.46 68,127 -2.69(-2.69%)
Dec 02, 2021 99.58 103.04 99.25 100.15 111,134 +0.77(+0.77%)
Dec 01, 2021 97.77 102.95 96.50 99.38 116,801 +3.87(+4.05%)
Nov 30, 2021 92.43 96.60 91.17 95.51 132,057 +2.09(+2.24%)
Nov 29, 2021 91.79 93.75 88.05 93.42 87,543 +2.82(+3.11%)
Nov 26, 2021 89.51 92.55 87.44 90.60 39,284 -2.40(-2.58%)
Nov 24, 2021 92.86 95.77 92.62 93.00 77,686 -0.69(-0.74%)
Nov 23, 2021 90.60 94.49 87.31 93.69 70,095 +2.71(+2.98%)
Nov 22, 2021 92.60 92.70 89.82 90.98 36,010 -0.61(-0.67%)
Nov 19, 2021 93.71 95.01 91.30 91.59 39,035 -2.40(-2.55%)
Nov 18, 2021 94.50 98.62 93.72 93.99 102,533 +0.19(+0.20%)
Nov 17, 2021 90.29 94.73 89.55 93.80 82,552 +2.70(+2.96%)
Nov 16, 2021 88.00 91.85 87.99 91.10 45,131 +3.09(+3.51%)
Nov 15, 2021 88.81 88.90 86.00 88.01 50,667 -0.39(-0.44%)
Nov 12, 2021 88.22 90.44 87.73 88.40 41,644 +0.54(+0.61%)
Nov 11, 2021 86.57 90.28 86.51 87.86 51,418 +2.00(+2.33%)
Nov 10, 2021 88.19 85.78 85.86 46,826 -3.32(-3.72%)
Nov 09, 2021 87.87 91.00 87.87 89.18 56,529 +1.60(+1.83%)
Nov 08, 2021 90.00 90.80 87.21 87.58 83,747 -1.52(-1.71%)
Nov 05, 2021 87.69 90.22 87.69 89.10 44,915 +2.91(+3.38%)
Nov 04, 2021 88.35 89.42 85.23 86.19 43,607 -1.56(-1.78%)
Nov 03, 2021 85.67 91.31 85.13 87.75 64,207 +2.85(+3.36%)
Nov 02, 2021 87.59 89.23 84.33 84.90 57,370 -2.42(-2.77%)
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.