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 (%)
Mar 31, 2022 61.40 61.41 58.89 59.10 209,970 -2.92(-4.71%)
Mar 30, 2022 64.65 64.94 61.51 62.02 101,234 -3.44(-5.26%)
Mar 29, 2022 63.72 66.95 63.72 65.46 106,418 +2.81(+4.49%)
Mar 28, 2022 63.02 63.60 61.02 62.65 98,773 -0.37(-0.59%)
Mar 25, 2022 64.52 64.62 61.11 63.02 138,324 -1.83(-2.82%)
Mar 24, 2022 66.78 67.17 64.36 64.85 116,091 -2.25(-3.35%)
Mar 23, 2022 70.83 70.83 66.73 67.10 125,503 -4.15(-5.82%)
Mar 22, 2022 72.92 74.05 69.69 71.25 91,300 -1.02(-1.41%)
Mar 21, 2022 76.64 76.64 71.27 72.27 94,426 -4.68(-6.08%)
Mar 18, 2022 74.21 78.20 72.56 76.95 120,164 +2.05(+2.74%)
Mar 17, 2022 69.46 74.95 69.25 74.90 92,881 +4.70(+6.70%)
Mar 16, 2022 66.71 72.10 66.71 70.20 131,766 +4.70(+7.18%)
Mar 15, 2022 63.81 67.75 63.33 65.50 91,647 +2.14(+3.38%)
Mar 14, 2022 67.50 67.83 60.47 63.36 141,860 -4.07(-6.04%)
Mar 11, 2022 71.96 73.34 66.66 67.43 113,515 -4.39(-6.11%)
Mar 10, 2022 73.72 74.19 69.00 71.82 83,545 -2.90(-3.88%)
Mar 09, 2022 75.00 77.37 74.14 74.72 88,339 +2.39(+3.30%)
Mar 08, 2022 75.88 76.50 70.60 72.33 166,038 -3.80(-4.99%)
Mar 07, 2022 84.75 84.84 75.74 76.13 133,385 -8.14(-9.66%)
Mar 04, 2022 88.38 89.10 83.12 84.27 100,485 -5.02(-5.62%)
Mar 03, 2022 93.20 93.20 88.33 89.29 60,632 -2.60(-2.83%)
Mar 02, 2022 95.44 96.15 91.36 91.89 77,668 -2.33(-2.47%)
Mar 01, 2022 93.12 97.39 89.44 94.22 169,504 -1.90(-1.98%)
Feb 28, 2022 90.84 96.31 89.06 96.12 95,929 +4.42(+4.82%)
Feb 25, 2022 86.94 92.05 88.66 91.70 51,781 +4.81(+5.54%)
Feb 24, 2022 80.00 87.41 79.56 86.89 97,294 +4.69(+5.71%)
Feb 23, 2022 85.64 86.33 81.56 82.20 86,128 -2.35(-2.78%)
Feb 22, 2022 90.26 91.80 84.49 84.55 105,955 -6.64(-7.28%)
Feb 18, 2022 91.19 0 +4.73(+5.47%)
Feb 17, 2022 91.83 91.83 85.78 86.46 106,489 -6.28(-6.77%)
Feb 16, 2022 94.71 94.71 91.08 92.74 54,998 -2.34(-2.46%)
Feb 15, 2022 94.54 96.79 92.80 95.08 36,021 +2.61(+2.82%)
Feb 14, 2022 93.13 94.65 90.64 92.47 34,491 -0.44(-0.47%)
Feb 11, 2022 95.38 96.40 91.14 92.91 49,495 -2.44(-2.56%)
Feb 10, 2022 96.16 101.27 94.31 95.35 61,114 -3.48(-3.52%)
Feb 09, 2022 99.36 102.00 97.67 98.83 48,713 +0.85(+0.87%)
Feb 08, 2022 93.82 98.08 93.53 97.98 41,812 +3.82(+4.06%)
Feb 07, 2022 93.23 95.47 92.53 94.16 42,057 +0.87(+0.93%)
Feb 04, 2022 94.50 94.73 90.21 93.29 66,265 -2.80(-2.91%)
Feb 03, 2022 96.75 96.09 47,231 -2.94(-2.97%)
Feb 02, 2022 97.66 101.32 94.73 99.03 48,193 +1.51(+1.55%)
Feb 01, 2022 96.80 99.12 93.13 97.52 90,686 +0.64(+0.66%)
Jan 31, 2022 92.73 96.88 96.88 76,795 +3.75(+4.03%)
Jan 28, 2022 94.37 94.48 89.23 93.13 89,106 -1.16(-1.23%)
Jan 27, 2022 100.30 101.18 93.46 94.29 48,520 -4.37(-4.43%)
Jan 26, 2022 103.78 105.50 97.68 98.66 54,158 -1.90(-1.89%)
Jan 25, 2022 100.90 104.00 97.84 100.56 56,111 -3.85(-3.69%)
Jan 24, 2022 94.52 105.04 91.50 104.41 133,032 +7.55(+7.79%)
Jan 21, 2022 97.07 100.53 93.12 96.86 132,851 -1.46(-1.48%)
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 122.24 123.77 119.51 121.79 52,528 +0.69(+0.57%)
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.