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 (%)
Mar 28, 2024 155.10 162.00 153.78 156.94 116,810 +3.88(+2.53%)
Mar 27, 2024 145.09 153.35 142.14 153.06 86,002 +9.91(+6.92%)
Mar 26, 2024 144.46 146.04 143.04 143.15 67,869 -1.22(-0.85%)
Mar 25, 2024 143.98 148.29 143.98 144.37 57,375 -1.45(-0.99%)
Mar 22, 2024 151.66 151.66 145.67 145.82 40,678 -6.82(-4.47%)
Mar 21, 2024 156.41 158.04 152.64 152.64 56,742 -0.35(-0.23%)
Mar 20, 2024 145.50 153.75 142.77 152.99 65,027 +7.80(+5.37%)
Mar 19, 2024 133.25 145.50 133.25 145.19 125,376 +10.99(+8.19%)
Mar 18, 2024 133.02 135.55 128.50 134.20 101,619 +2.16(+1.64%)
Mar 15, 2024 135.66 138.00 130.50 132.04 143,789 -5.24(-3.82%)
Mar 14, 2024 144.17 145.63 135.34 137.28 103,924 -9.43(-6.43%)
Mar 13, 2024 145.51 149.49 144.03 146.71 61,653 +0.42(+0.29%)
Mar 12, 2024 142.53 147.85 140.42 146.29 56,239 +4.26(+3.00%)
Mar 11, 2024 142.80 144.00 140.23 142.03 66,081 -3.11(-2.14%)
Mar 08, 2024 149.61 152.00 144.00 145.14 89,803 -3.54(-2.38%)
Mar 07, 2024 152.30 157.44 148.48 148.68 105,593 -2.24(-1.48%)
Mar 06, 2024 151.68 153.31 149.16 150.92 43,875 +2.04(+1.37%)
Mar 05, 2024 153.70 158.20 148.86 148.88 72,602 -7.37(-4.72%)
Mar 04, 2024 165.00 167.00 156.25 156.25 86,340 -7.89(-4.81%)
Mar 01, 2024 156.72 164.14 153.70 164.14 91,967 +7.48(+4.77%)
Feb 29, 2024 146.38 157.37 144.24 156.66 74,592 +12.86(+8.94%)
Feb 28, 2024 144.68 147.16 143.18 143.80 71,823 -1.51(-1.04%)
Feb 27, 2024 149.55 151.49 144.35 145.31 183,948 -2.61(-1.76%)
Feb 26, 2024 145.00 150.59 144.25 147.92 124,405 +4.59(+3.20%)
Feb 23, 2024 152.16 158.44 142.79 143.33 129,818 -7.05(-4.69%)
Feb 22, 2024 163.96 164.24 150.03 150.38 114,577 -13.62(-8.30%)
Feb 21, 2024 158.47 165.31 157.56 164.00 90,111 +6.53(+4.15%)
Feb 20, 2024 157.16 158.58 152.79 157.47 87,632 -3.13(-1.95%)
Feb 16, 2024 164.19 165.95 160.10 160.60 94,090 -7.50(-4.46%)
Feb 15, 2024 163.00 168.27 159.00 168.10 69,419 +6.43(+3.98%)
Feb 14, 2024 160.06 162.96 157.00 161.67 58,348 +6.40(+4.12%)
Feb 13, 2024 160.03 160.03 151.05 155.27 92,045 -13.26(-7.87%)
Feb 12, 2024 159.75 168.56 159.75 168.53 88,139 +9.14(+5.73%)
Feb 09, 2024 157.25 160.17 155.42 159.39 57,159 +3.38(+2.17%)
Feb 08, 2024 151.81 156.01 150.52 156.01 79,470 +4.30(+2.83%)
Feb 07, 2024 158.67 159.18 151.06 151.71 89,724 -6.37(-4.03%)
Feb 06, 2024 165.08 167.24 151.92 158.08 117,242 -7.95(-4.79%)
Feb 05, 2024 168.74 169.53 164.23 166.03 63,731 -5.52(-3.22%)
Feb 02, 2024 170.61 173.56 167.65 171.55 55,956 -3.74(-2.13%)
Feb 01, 2024 171.08 175.50 170.68 175.29 68,349 +6.32(+3.74%)
Jan 31, 2024 176.23 178.48 168.60 168.97 105,691 -9.30(-5.22%)
Jan 30, 2024 174.97 183.60 173.89 178.27 126,182 +4.20(+2.41%)
Jan 29, 2024 166.35 174.95 165.83 174.07 126,312 +8.41(+5.08%)
Jan 26, 2024 157.94 165.66 156.85 165.66 104,987 +7.72(+4.89%)
Jan 25, 2024 152.97 157.96 150.59 157.94 64,673 +8.38(+5.60%)
Jan 24, 2024 155.48 155.99 147.52 149.56 81,113 -2.37(-1.56%)
Jan 23, 2024 159.05 160.05 150.00 151.93 124,569 -9.69(-6.00%)
Jan 22, 2024 153.06 161.99 152.23 161.62 74,250 +10.65(+7.05%)
Jan 19, 2024 148.70 151.19 144.00 150.97 47,269 +3.79(+2.58%)
Jan 18, 2024 153.66 154.99 146.38 147.18 66,365 -3.95(-2.61%)
Jan 17, 2024 147.83 151.29 146.36 151.13 56,503 -0.12(-0.08%)
Jan 16, 2024 160.00 160.98 149.17 151.25 158,442 -9.80(-6.09%)
Jan 12, 2024 164.33 166.00 160.06 161.05 78,062 -1.70(-1.04%)
Jan 11, 2024 160.19 163.79 156.80 162.75 78,389 +2.35(+1.47%)
Jan 10, 2024 158.27 167.39 158.27 160.40 112,020 +3.32(+2.11%)
Jan 09, 2024 157.01 160.99 156.05 157.08 57,422 -1.89(-1.19%)
Jan 08, 2024 155.00 161.50 155.00 158.97 72,987 +4.65(+3.01%)
Jan 05, 2024 147.64 154.32 147.64 154.32 74,797 +6.41(+4.33%)
Jan 04, 2024 146.49 149.98 146.49 147.91 51,439 +1.63(+1.11%)
Jan 03, 2024 148.30 149.23 145.03 146.28 64,611 -5.56(-3.66%)
Jan 02, 2024 151.43 153.56 145.62 151.84 74,250 -3.78(-2.43%)
Dec 29, 2023 158.80 158.80 154.00 155.62 65,576 -2.09(-1.33%)
Dec 28, 2023 157.31 160.00 155.62 157.71 60,287 -0.21(-0.13%)
Dec 27, 2023 155.37 158.02 154.08 157.92 46,748 +2.71(+1.75%)
Dec 26, 2023 154.00 157.50 153.00 155.21 42,845 +2.39(+1.56%)
Dec 22, 2023 152.78 155.49 149.54 152.82 52,405 +0.82(+0.54%)
Dec 21, 2023 157.49 159.78 151.06 152.00 102,734 -2.39(-1.55%)
Dec 20, 2023 153.26 157.85 151.70 154.39 112,346 +0.35(+0.23%)
Dec 19, 2023 150.25 156.24 149.00 154.04 125,289 +6.87(+4.67%)
Dec 18, 2023 148.24 149.24 142.62 147.17 107,466 -1.88(-1.26%)
Dec 15, 2023 160.94 162.50 144.37 149.05 248,292 -12.04(-7.47%)
Dec 14, 2023 149.93 161.23 149.00 161.09 219,521 +13.30(+9.00%)
Dec 13, 2023 141.12 148.50 132.10 147.79 200,937 +7.82(+5.59%)
Dec 12, 2023 139.17 142.73 135.50 139.97 132,526 -0.03(-0.02%)
Dec 11, 2023 138.67 144.57 136.16 140.00 159,108 +0.99(+0.71%)
Dec 08, 2023 129.50 140.31 126.85 139.01 227,535 +9.02(+6.94%)
Dec 07, 2023 120.65 129.99 118.90 129.99 149,574 +11.75(+9.94%)
Dec 06, 2023 108.49 121.92 108.49 118.24 176,032 +10.54(+9.79%)
Dec 05, 2023 99.30 109.80 99.30 107.70 101,711 +8.80(+8.90%)
Dec 04, 2023 95.39 99.30 95.30 98.90 93,247 +3.78(+3.97%)
Dec 01, 2023 89.62 95.30 89.06 95.12 68,588 +4.72(+5.22%)
Nov 30, 2023 89.90 92.18 87.78 90.40 68,787 +1.09(+1.22%)
Nov 29, 2023 87.83 90.13 87.83 89.31 44,758 +2.39(+2.75%)
Nov 28, 2023 89.93 91.19 86.61 86.92 41,966 -2.97(-3.30%)
Nov 27, 2023 90.56 91.27 88.77 89.89 37,364 -1.13(-1.24%)
Nov 24, 2023 90.87 92.04 90.55 91.02 11,083 -0.73(-0.80%)
Nov 22, 2023 90.69 93.18 90.34 91.75 23,125 +1.99(+2.22%)
Nov 21, 2023 90.50 91.41 89.00 89.76 31,792 -1.24(-1.36%)
Nov 20, 2023 92.68 92.68 89.94 91.00 33,462 +0.50(+0.55%)
Nov 17, 2023 89.20 90.79 87.50 90.50 70,909 +2.69(+3.06%)
Nov 16, 2023 90.89 92.73 87.38 87.81 51,919 -2.36(-2.62%)
Nov 15, 2023 91.50 93.05 89.27 90.17 46,952 -0.42(-0.46%)
Nov 14, 2023 84.36 91.43 84.36 90.59 81,577 +8.69(+10.61%)
Nov 13, 2023 80.94 83.13 80.50 81.90 28,832 -0.80(-0.97%)
Nov 10, 2023 80.26 83.36 78.97 82.70 66,919 +3.12(+3.92%)
Nov 09, 2023 83.82 84.79 78.79 79.58 49,396 -2.96(-3.59%)
Nov 08, 2023 82.39 82.89 81.00 82.54 38,296 +0.65(+0.79%)
Nov 07, 2023 79.00 83.22 78.70 81.89 56,263 +2.20(+2.76%)
Nov 06, 2023 84.96 84.96 78.90 79.69 51,401 -4.80(-5.68%)
Nov 03, 2023 80.89 86.69 80.34 84.49 106,267 +5.99(+7.63%)
Nov 02, 2023 80.00 81.99 77.56 78.50 121,326 +4.63(+6.27%)
Nov 01, 2023 69.20 75.70 68.50 73.87 88,076 +4.39(+6.32%)
Oct 31, 2023 66.57 71.08 66.57 69.48 46,816 +2.45(+3.66%)
Oct 30, 2023 67.12 67.78 65.51 67.03 34,509 +0.67(+1.01%)
Oct 27, 2023 67.94 67.94 65.22 66.36 42,655 -1.14(-1.69%)
Oct 26, 2023 67.32 68.45 66.28 67.50 35,787 +0.22(+0.33%)
Oct 25, 2023 68.85 69.81 66.67 67.28 54,303 -1.75(-2.54%)
Oct 24, 2023 71.49 71.86 68.35 69.03 47,075 -2.09(-2.94%)
Oct 23, 2023 68.83 72.31 67.85 71.12 38,500 +1.88(+2.72%)
Oct 20, 2023 70.12 71.00 68.05 69.24 72,660 -0.59(-0.84%)
Oct 19, 2023 72.18 74.06 69.36 69.83 67,491 -2.76(-3.80%)
Oct 18, 2023 75.70 75.70 72.40 72.59 80,957 -4.31(-5.60%)
Oct 17, 2023 78.03 80.71 76.90 76.90 63,620 -1.86(-2.36%)
Oct 16, 2023 81.14 81.19 76.30 78.76 63,929 -1.12(-1.40%)
Oct 13, 2023 81.24 82.88 79.59 79.88 71,891 +0.10(+0.13%)
Oct 12, 2023 84.50 84.50 77.59 79.78 121,114 -5.07(-5.98%)
Oct 11, 2023 89.02 89.94 84.33 84.85 45,482 -3.75(-4.23%)
Oct 10, 2023 85.76 92.33 85.76 88.60 65,550 +2.84(+3.31%)
Oct 09, 2023 83.62 86.87 82.17 85.76 51,915 -0.13(-0.15%)
Oct 06, 2023 85.20 88.37 84.64 85.89 77,675 +0.46(+0.54%)
Oct 05, 2023 90.97 91.43 85.01 85.43 75,907 -6.14(-6.71%)
Oct 04, 2023 91.35 92.46 90.31 91.57 30,165 +1.57(+1.74%)
Oct 03, 2023 99.64 99.64 89.00 90.00 108,693 -12.13(-11.88%)
Oct 02, 2023 102.17 105.67 101.41 102.13 45,899 +0.47(+0.46%)
Sep 29, 2023 104.70 104.82 100.44 101.66 40,652 -1.78(-1.72%)
Sep 28, 2023 99.52 104.72 99.52 103.44 39,128 +3.95(+3.97%)
Sep 27, 2023 100.44 101.77 96.77 99.49 43,030 +0.30(+0.30%)
Sep 26, 2023 99.56 101.18 98.36 99.19 41,163 -1.92(-1.90%)
Sep 25, 2023 101.00 102.29 100.69 101.11 39,033 -0.54(-0.53%)
Sep 22, 2023 103.22 103.22 99.60 101.65 47,879 -0.18(-0.18%)
Sep 21, 2023 103.56 104.42 99.80 101.83 48,511 -3.56(-3.38%)
Sep 20, 2023 109.62 111.11 105.26 105.39 31,865 -2.30(-2.14%)
Sep 19, 2023 110.82 112.75 107.24 107.69 58,859 -3.99(-3.57%)
Sep 18, 2023 112.98 114.32 110.79 111.68 47,490 -1.60(-1.41%)
Sep 15, 2023 115.04 115.04 109.62 113.28 81,249 -3.64(-3.11%)
Sep 14, 2023 117.39 119.82 114.91 116.92 33,967 +1.27(+1.10%)
Sep 13, 2023 119.00 120.50 114.45 115.65 48,341 -4.27(-3.56%)
Sep 12, 2023 122.72 124.85 119.32 119.92 41,633 -3.14(-2.55%)
Sep 11, 2023 124.62 125.25 122.39 123.06 33,531 +0.38(+0.31%)
Sep 08, 2023 122.88 127.99 121.23 122.68 47,332 -1.04(-0.84%)
Sep 07, 2023 123.04 125.02 118.09 123.72 55,976 +0.26(+0.21%)
Sep 06, 2023 120.16 123.65 118.85 123.46 66,614 +3.30(+2.75%)
Sep 05, 2023 124.00 124.00 116.05 120.16 126,941 -5.19(-4.14%)
Sep 01, 2023 118.35 126.21 116.28 125.35 118,732 +6.51(+5.48%)
Aug 31, 2023 116.00 119.83 114.28 118.84 176,574 +2.96(+2.55%)
Aug 30, 2023 103.07 116.71 102.55 115.88 180,895 +15.50(+15.44%)
Aug 29, 2023 95.10 101.20 94.65 100.38 61,336 +5.00(+5.24%)
Aug 28, 2023 95.65 96.06 92.75 95.38 89,320 +1.21(+1.28%)
Aug 25, 2023 94.47 95.94 89.62 94.17 79,003 -0.22(-0.23%)
Aug 24, 2023 96.73 97.70 94.05 94.39 49,061 -1.57(-1.64%)
Aug 23, 2023 92.58 96.91 92.58 95.96 35,961 +3.38(+3.65%)
Aug 22, 2023 91.91 94.21 90.75 92.58 38,214 +0.83(+0.90%)
Aug 21, 2023 95.20 95.20 90.08 91.75 73,057 -2.40(-2.55%)
Aug 18, 2023 90.84 95.36 89.77 94.15 46,613 +2.41(+2.63%)
Aug 17, 2023 100.52 101.48 91.27 91.74 83,661 -8.69(-8.65%)
Aug 16, 2023 105.10 105.31 100.22 100.43 25,457 -4.60(-4.38%)
Aug 15, 2023 104.34 105.50 102.30 105.03 22,967 -0.14(-0.13%)
Aug 14, 2023 102.98 105.98 102.26 105.17 44,297 +1.64(+1.58%)
Aug 11, 2023 105.56 106.31 102.97 103.53 43,500 -2.24(-2.12%)
Aug 10, 2023 106.48 108.52 104.00 105.77 22,798 -0.79(-0.74%)
Aug 09, 2023 107.60 109.00 104.59 106.56 28,667 -0.91(-0.85%)
Aug 08, 2023 104.62 107.75 104.20 107.47 23,032 +0.72(+0.67%)
Aug 07, 2023 103.79 107.13 102.62 106.75 30,942 +2.26(+2.16%)
Aug 04, 2023 102.77 106.58 101.66 104.49 33,327 +3.18(+3.14%)
Aug 03, 2023 105.41 105.41 99.02 101.31 58,981 -4.63(-4.37%)
Aug 02, 2023 107.60 107.60 103.34 105.94 31,185 -2.50(-2.31%)
Aug 01, 2023 106.07 109.99 106.07 108.44 40,411 +1.82(+1.71%)
Jul 31, 2023 107.83 107.83 103.24 106.62 49,638 -0.57(-0.53%)
Jul 28, 2023 101.59 107.75 101.40 107.19 57,777 +7.02(+7.01%)
Jul 27, 2023 100.79 102.28 99.39 100.17 39,850 +0.34(+0.34%)
Jul 26, 2023 99.59 101.05 98.67 99.83 55,138 -0.62(-0.62%)
Jul 25, 2023 100.58 103.88 100.34 100.45 39,475 -0.13(-0.13%)
Jul 24, 2023 100.17 101.70 98.21 100.58 47,681 +0.92(+0.92%)
Jul 21, 2023 102.42 104.16 98.95 99.66 72,120 -2.08(-2.04%)
Jul 20, 2023 106.96 106.96 100.47 101.74 74,740 -5.47(-5.10%)
Jul 19, 2023 110.00 110.00 106.47 107.21 44,198 -1.95(-1.79%)
Jul 18, 2023 108.87 110.15 108.03 109.16 44,930 +0.04(+0.04%)
Jul 17, 2023 108.11 110.96 107.70 109.12 45,715 -0.07(-0.06%)
Jul 14, 2023 107.07 109.35 106.90 109.19 44,664 +2.04(+1.90%)
Jul 13, 2023 105.10 107.84 102.77 107.15 87,279 +2.20(+2.10%)
Jul 12, 2023 101.00 105.05 100.53 104.95 78,953 +5.38(+5.40%)
Jul 11, 2023 95.01 101.95 95.01 99.57 87,655 +4.70(+4.95%)
Jul 10, 2023 92.52 96.76 92.52 94.87 44,711 +2.23(+2.41%)
Jul 07, 2023 91.55 95.09 90.92 92.64 80,764 +1.09(+1.19%)
Jul 06, 2023 93.90 95.72 89.67 91.55 67,379 -4.04(-4.23%)
Jul 05, 2023 94.14 96.11 93.72 95.59 52,568 +0.38(+0.40%)
Jul 03, 2023 98.35 99.73 94.14 95.21 32,241 -4.00(-4.03%)
Jun 30, 2023 96.25 100.65 95.00 99.21 113,067 +4.22(+4.44%)
Jun 29, 2023 96.48 97.39 94.12 94.99 72,354 -1.93(-1.99%)
Jun 28, 2023 95.00 99.70 93.04 96.92 66,294 +2.21(+2.33%)
Jun 27, 2023 91.10 95.53 91.02 94.71 77,024 +3.61(+3.96%)
Jun 26, 2023 92.30 95.47 90.95 91.10 65,636 -1.23(-1.33%)
Jun 23, 2023 92.24 95.00 91.05 92.33 236,710 -1.09(-1.17%)
Jun 22, 2023 98.92 99.45 93.15 93.42 57,671 -5.91(-5.95%)
Jun 21, 2023 99.63 102.79 98.99 99.33 130,480 -0.20(-0.20%)
Jun 20, 2023 97.56 101.35 97.56 99.53 36,302 +1.71(+1.75%)
Jun 16, 2023 100.53 101.45 96.93 97.82 50,711 -1.62(-1.63%)
Jun 15, 2023 100.05 100.75 98.46 99.44 52,016 +22.39(+29.06%)
May 08, 2023 74.49 77.21 74.02 77.05 32,203 +2.21(+2.95%)
May 05, 2023 74.11 75.06 72.98 74.84 38,289 +2.33(+3.21%)
May 04, 2023 74.27 75.75 71.88 72.51 57,016 -2.29(-3.06%)
May 03, 2023 73.80 77.32 73.80 74.80 59,256 +0.75(+1.01%)
May 02, 2023 73.08 74.61 71.22 74.05 42,563 +0.64(+0.87%)
May 01, 2023 73.72 75.27 72.29 73.41 66,078 -0.36(-0.49%)
Apr 28, 2023 70.46 74.00 70.00 73.77 53,857 +2.91(+4.11%)
Apr 27, 2023 68.35 71.40 67.10 70.86 33,223 +3.16(+4.67%)
Apr 26, 2023 71.65 72.10 67.31 67.70 55,186 -4.31(-5.99%)
Apr 25, 2023 71.83 73.36 71.30 72.01 50,769 -0.77(-1.06%)
Apr 24, 2023 71.23 73.50 70.87 72.78 98,906 +1.71(+2.41%)
Apr 21, 2023 70.74 71.71 69.27 71.07 51,428 +0.56(+0.79%)
Apr 20, 2023 70.50 73.29 70.22 70.51 48,340 +0.18(+0.26%)
Apr 19, 2023 70.58 71.90 69.42 70.33 49,309 -0.44(-0.62%)
Apr 18, 2023 66.89 71.68 66.80 70.77 88,958 +4.68(+7.08%)
Apr 17, 2023 64.74 66.45 63.39 66.09 53,678 +1.54(+2.39%)
Apr 14, 2023 65.08 66.23 64.00 64.55 43,514 -0.34(-0.52%)
Apr 13, 2023 65.25 66.32 63.50 64.89 48,216 +0.21(+0.32%)
Apr 12, 2023 66.61 66.61 64.29 64.68 26,948 -1.19(-1.81%)
Apr 11, 2023 64.40 66.55 64.07 65.87 22,978 +2.31(+3.63%)
Apr 10, 2023 61.91 64.21 61.63 63.56 67,482 +1.36(+2.19%)
Apr 06, 2023 62.69 62.69 61.10 62.20 48,787 -0.23(-0.37%)
Apr 05, 2023 63.84 64.66 61.41 62.43 57,849 -1.98(-3.07%)
Apr 04, 2023 68.96 69.29 64.22 64.41 48,633 -4.26(-6.20%)
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.