Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

156.94 +3.88 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 227.50 231.56 223.88 224.25 39,464 +0.00(+0.00%)
Jun 27, 2002 236.25 236.25 222.19 224.25 33,496 -4.19(-1.83%)
Jun 26, 2002 212.50 228.75 211.56 228.44 45,312 +8.19(+3.72%)
Jun 25, 2002 228.12 231.88 218.50 220.25 34,920 -6.31(-2.79%)
Jun 21, 2002 237.88 238.44 218.75 226.56 53,728 -5.06(-2.19%)
Jun 20, 2002 233.69 242.19 228.75 231.62 64,600 +1.00(+0.43%)
Jun 19, 2002 215.00 231.19 215.00 230.62 62,568 +10.12(+4.59%)
Jun 18, 2002 218.12 223.44 217.00 220.50 57,504 +6.75(+3.16%)
Jun 17, 2002 207.50 216.88 207.19 213.75 41,744 +10.00(+4.91%)
Jun 14, 2002 194.69 205.00 192.19 203.75 33,440 -7.81(-3.69%)
Jun 12, 2002 204.00 212.50 202.19 211.56 29,104 +7.38(+3.61%)
Jun 11, 2002 206.25 213.75 203.19 204.19 24,016 -2.06(-1.00%)
Jun 10, 2002 218.69 219.88 205.62 206.25 58,304 -10.81(-4.98%)
Jun 07, 2002 206.25 217.12 198.75 217.06 53,272 +9.75(+4.70%)
Jun 06, 2002 198.44 209.44 198.12 207.31 73,664 +13.50(+6.97%)
Jun 05, 2002 182.19 194.69 182.19 193.81 36,008 -6.13(-3.06%)
May 31, 2002 193.75 199.94 192.19 199.94 62,728 +28.06(+16.33%)
May 28, 2002 179.69 182.19 170.69 171.88 488,800 -5.12(-2.90%)
May 27, 2002 177.56 180.19 173.50 177.00 21,344 +0.00(+0.00%)
May 24, 2002 177.56 180.19 173.50 177.00 21,344 +1.00(+0.57%)
May 23, 2002 171.56 177.50 166.31 176.00 25,848 +4.62(+2.70%)
May 22, 2002 167.50 175.56 165.94 171.38 25,544 +1.38(+0.81%)
May 21, 2002 178.12 178.19 165.69 170.00 35,264 -9.38(-5.23%)
May 20, 2002 174.00 181.88 171.94 179.38 59,712 +10.38(+6.14%)
May 17, 2002 156.38 171.88 153.12 169.00 76,552 +12.62(+8.07%)
May 16, 2002 180.00 180.06 154.75 156.38 73,032 -25.38(-13.96%)
May 15, 2002 183.44 184.81 180.81 181.75 16,760 -1.06(-0.58%)
May 14, 2002 177.19 186.50 173.19 182.81 25,656 +5.62(+3.17%)
May 13, 2002 180.31 180.31 168.75 177.19 52,736 -3.12(-1.73%)
May 10, 2002 203.75 203.75 179.38 180.31 38,712 -20.94(-10.40%)
May 09, 2002 199.69 203.06 194.31 201.25 13,896 +2.19(+1.10%)
May 08, 2002 205.00 205.62 192.81 199.06 20,776 -3.25(-1.61%)
May 07, 2002 194.69 202.31 194.69 202.31 16,688 +9.19(+4.76%)
May 06, 2002 202.81 204.62 192.19 193.12 22,560 -7.19(-3.59%)
May 03, 2002 204.38 204.38 199.75 200.31 20,376 -0.94(-0.47%)
May 02, 2002 197.56 202.81 191.88 201.25 29,104 +3.69(+1.87%)
May 01, 2002 191.81 198.12 186.88 197.56 23,712 +7.31(+3.84%)
Apr 30, 2002 192.19 196.88 188.12 190.25 15,576 -1.31(-0.68%)
Apr 29, 2002 185.00 193.62 184.50 191.56 19,856 +5.94(+3.20%)
Apr 26, 2002 190.69 191.25 184.06 185.62 16,112 -5.00(-2.62%)
Apr 25, 2002 193.38 193.38 187.81 190.62 15,696 -2.69(-1.39%)
Apr 24, 2002 201.88 201.88 191.88 193.31 27,912 -6.13(-3.07%)
Apr 23, 2002 196.25 202.50 194.38 199.44 39,568 +4.88(+2.51%)
Apr 22, 2002 187.62 196.88 187.62 194.56 30,056 +7.31(+3.90%)
Apr 19, 2002 184.94 188.44 183.44 187.25 20,488 +3.81(+2.08%)
Apr 18, 2002 184.44 184.81 180.81 183.44 11,920 -0.94(-0.51%)
Apr 17, 2002 180.06 187.38 176.88 184.38 26,400 +4.38(+2.43%)
Apr 16, 2002 175.94 182.00 169.38 180.00 22,696 -0.88(-0.48%)
Apr 15, 2002 180.00 185.94 176.62 180.88 21,944 +1.50(+0.84%)
Apr 12, 2002 180.00 182.19 174.38 179.38 45,160 +1.56(+0.88%)
Apr 11, 2002 175.00 181.12 173.50 177.81 31,704 +5.31(+3.08%)
Apr 10, 2002 181.88 185.50 171.94 172.50 30,320 -13.06(-7.04%)
Apr 09, 2002 188.38 190.88 180.62 185.56 44,744 -0.06(-0.03%)
Apr 08, 2002 166.31 186.19 165.19 185.62 45,536 +17.75(+10.57%)
Apr 05, 2002 165.00 169.50 165.00 167.88 11,984 +3.75(+2.28%)
Apr 04, 2002 161.25 165.12 160.69 164.12 13,576 +3.69(+2.30%)
Apr 03, 2002 161.25 163.88 158.44 160.44 15,224 -0.81(-0.50%)
Apr 02, 2002 162.56 162.56 156.56 161.25 22,264 -1.25(-0.77%)
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.