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 30, 2020 23.26 23.72 22.52 23.39 104,112 +0.13(+0.56%)
Jun 29, 2020 21.06 23.61 20.25 23.26 183,574 +2.47(+11.88%)
Jun 26, 2020 21.79 21.79 20.49 20.79 108,800 -1.21(-5.50%)
Jun 25, 2020 22.25 22.81 21.26 22.00 148,657 -0.85(-3.72%)
Jun 24, 2020 22.87 23.50 21.13 22.85 177,750 -0.84(-3.55%)
Jun 23, 2020 23.70 23.98 22.69 23.69 159,679 +0.60(+2.60%)
Jun 22, 2020 22.88 23.15 22.08 23.09 146,132 -0.22(-0.94%)
Jun 19, 2020 24.76 24.98 22.15 23.31 182,600 -0.69(-2.88%)
Jun 18, 2020 24.50 25.88 23.53 24.00 148,691 -1.09(-4.34%)
Jun 17, 2020 26.47 27.00 24.75 25.09 130,398 -1.30(-4.93%)
Jun 16, 2020 26.24 27.02 23.98 26.39 330,741 +2.54(+10.65%)
Jun 15, 2020 19.36 23.88 18.71 23.85 314,907 +2.91(+13.90%)
Jun 12, 2020 21.25 21.98 19.59 20.94 649,700 +1.38(+7.06%)
Jun 11, 2020 24.31 25.25 19.27 19.56 417,043 -6.86(-25.97%)
Jun 10, 2020 27.66 27.84 25.67 26.42 263,865 -1.24(-4.48%)
Jun 09, 2020 25.89 29.78 25.00 27.66 444,439 +0.96(+3.60%)
Jun 08, 2020 26.68 27.88 26.14 26.70 381,089 +0.89(+3.45%)
Jun 05, 2020 23.71 26.72 23.71 25.81 467,900 +3.68(+16.63%)
Jun 04, 2020 18.15 23.28 17.50 22.13 620,265 +4.77(+27.48%)
Jun 03, 2020 17.80 17.95 16.76 17.36 297,315 -0.13(-0.74%)
Jun 02, 2020 16.34 17.71 16.22 17.49 192,417 +1.28(+7.90%)
Jun 01, 2020 16.47 17.45 16.09 16.21 148,738 -0.14(-0.86%)
May 29, 2020 15.70 16.67 15.38 16.35 97,300 +0.34(+2.12%)
May 28, 2020 17.90 17.95 15.89 16.01 267,482 -1.09(-6.37%)
May 27, 2020 15.75 17.25 14.55 17.10 272,738 +2.18(+14.61%)
May 26, 2020 14.23 15.55 13.98 14.92 224,012 +1.36(+10.03%)
May 22, 2020 13.00 13.60 12.68 13.56 103,700 +0.70(+5.44%)
May 21, 2020 12.82 13.64 12.52 12.86 210,397 -0.13(-1.00%)
May 20, 2020 13.48 14.50 12.44 12.99 215,638 -0.29(-2.18%)
May 19, 2020 13.06 13.97 12.51 13.28 169,611 +0.24(+1.84%)
May 18, 2020 11.74 13.29 11.74 13.04 287,220 +1.90(+17.06%)
May 15, 2020 10.82 11.58 10.33 11.14 104,100 +0.27(+2.48%)
May 14, 2020 10.32 10.94 9.670 10.87 163,296 +0.31(+2.94%)
May 13, 2020 11.36 11.46 10.20 10.56 145,411 -0.87(-7.61%)
May 12, 2020 11.86 12.08 11.27 11.43 81,272 -0.39(-3.30%)
May 11, 2020 12.38 12.49 11.33 11.82 160,043 -0.46(-3.75%)
May 08, 2020 11.09 12.33 10.65 12.28 252,500 +1.46(+13.49%)
May 07, 2020 11.31 11.31 10.41 10.82 152,093 +0.28(+2.66%)
May 06, 2020 10.78 11.43 10.38 10.54 119,301 -0.35(-3.21%)
May 05, 2020 12.57 13.33 10.72 10.89 422,855 -1.09(-9.10%)
May 04, 2020 11.35 12.26 11.00 11.98 106,611 +0.28(+2.39%)
May 01, 2020 12.05 12.33 11.01 11.70 114,600 -0.92(-7.29%)
Apr 30, 2020 12.42 12.80 11.45 12.62 240,106 -0.57(-4.32%)
Apr 29, 2020 11.96 14.17 11.96 13.19 410,934 +1.28(+10.75%)
Apr 28, 2020 10.30 12.24 10.19 11.91 507,321 +2.03(+20.55%)
Apr 27, 2020 9.920 10.28 9.750 9.880 272,086 +0.25(+2.60%)
Apr 24, 2020 8.770 9.758 8.681 9.630 186,800 +0.87(+9.93%)
Apr 23, 2020 8.980 9.200 8.600 8.760 119,565 -0.08(-0.90%)
Apr 22, 2020 9.340 9.350 8.700 8.840 86,865 -0.26(-2.86%)
Apr 21, 2020 9.000 9.408 8.510 9.100 203,265 -0.14(-1.52%)
Apr 20, 2020 9.490 9.527 9.000 9.240 163,772 -0.52(-5.33%)
Apr 17, 2020 9.860 10.37 9.350 9.760 193,000 +0.71(+7.85%)
Apr 16, 2020 9.750 9.840 8.520 9.050 134,819 -0.76(-7.75%)
Apr 15, 2020 10.30 10.30 9.600 9.810 248,388 -0.80(-7.54%)
Apr 14, 2020 10.61 11.49 10.12 10.61 255,293 +0.55(+5.47%)
Apr 13, 2020 10.50 11.00 9.070 10.06 230,385 -0.42(-4.01%)
Apr 09, 2020 10.24 12.00 9.835 10.48 497,200 +0.96(+10.08%)
Apr 08, 2020 7.980 9.960 7.700 9.520 536,921 +1.88(+24.61%)
Apr 07, 2020 8.000 8.770 7.280 7.640 315,127 +0.16(+2.14%)
Apr 06, 2020 6.990 8.000 6.860 7.480 317,290 +1.04(+16.15%)
Apr 03, 2020 6.760 6.938 6.160 6.440 205,800 -0.17(-2.57%)
Apr 02, 2020 7.200 7.510 6.350 6.610 189,503 -0.36(-5.16%)
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.