| Hovnanian Enterprises Inc. Cl A | (NY: HOV) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 5.830 | 6.140 | 5.780 | 6.100 | 6,622,261 | +0.16(+2.69%) |
| May 22, 2013 | 5.920 | 6.150 | 5.880 | 5.940 | 10,192,315 | +0.10(+1.71%) |
| May 21, 2013 | 6.010 | 6.100 | 5.830 | 5.840 | 6,488,416 | -0.18(-2.99%) |
| May 20, 2013 | 6.040 | 6.140 | 5.970 | 6.020 | 4,918,388 | +0.00(+0.00%) |
| May 17, 2013 | 5.890 | 6.090 | 5.890 | 6.020 | 7,524,493 | +0.15(+2.56%) |
| May 16, 2013 | 5.950 | 6.070 | 5.750 | 5.870 | 6,608,520 | -0.12(-2.00%) |
| May 15, 2013 | 6.090 | 6.150 | 5.960 | 5.990 | 4,051,764 | -0.10(-1.64%) |
| May 13, 2013 | 6.060 | 6.150 | 6.000 | 6.090 | 4,083,596 | +0.01(+0.16%) |
| May 10, 2013 | 6.030 | 6.180 | 6.010 | 6.080 | 5,455,950 | +0.09(+1.50%) |
| May 09, 2013 | 5.860 | 6.040 | 5.840 | 5.990 | 4,804,348 | +0.09(+1.53%) |
| May 08, 2013 | 5.900 | 5.920 | 5.770 | 5.900 | 3,332,050 | -0.02(-0.34%) |
| May 07, 2013 | 5.970 | 6.080 | 5.850 | 5.920 | 4,530,555 | -0.02(-0.34%) |
| May 06, 2013 | 5.770 | 5.940 | 5.760 | 5.940 | 5,359,460 | +0.21(+3.66%) |
| May 03, 2013 | 5.740 | 5.780 | 5.630 | 5.730 | 7,493,840 | +0.08(+1.42%) |
| May 02, 2013 | 5.420 | 5.710 | 5.400 | 5.650 | 6,171,329 | +0.30(+5.61%) |
| May 01, 2013 | 5.410 | 5.450 | 5.200 | 5.350 | 4,578,149 | -0.10(-1.83%) |
| Apr 30, 2013 | 5.560 | 5.679 | 5.380 | 5.450 | 5,021,515 | -0.11(-1.98%) |
| Apr 29, 2013 | 5.720 | 5.820 | 5.500 | 5.560 | 4,980,656 | -0.11(-1.94%) |
| Apr 26, 2013 | 5.600 | 5.690 | 5.520 | 5.670 | 5,748,082 | +0.15(+2.72%) |
| Apr 25, 2013 | 5.500 | 5.680 | 5.470 | 5.520 | 5,440,708 | +0.05(+0.91%) |
| Apr 24, 2013 | 5.410 | 5.540 | 5.390 | 5.470 | 5,036,621 | +0.08(+1.48%) |
| Apr 23, 2013 | 5.200 | 5.520 | 5.200 | 5.390 | 8,519,080 | +0.26(+5.07%) |
| Apr 22, 2013 | 4.910 | 5.180 | 4.750 | 5.130 | 6,568,843 | +0.21(+4.27%) |
| Apr 19, 2013 | 4.750 | 4.940 | 4.700 | 4.920 | 5,457,218 | +0.16(+3.36%) |
| Apr 18, 2013 | 4.990 | 5.000 | 4.650 | 4.760 | 8,032,136 | -0.22(-4.42%) |
| Apr 17, 2013 | 5.010 | 5.050 | 4.860 | 4.980 | 6,161,056 | -0.11(-2.16%) |
| Apr 16, 2013 | 5.160 | 5.230 | 4.895 | 5.090 | 8,133,733 | +0.08(+1.60%) |
| Apr 15, 2013 | 5.250 | 5.270 | 4.860 | 5.010 | 10,464,352 | -0.32(-6.00%) |
| Apr 12, 2013 | 5.280 | 5.450 | 5.270 | 5.330 | 4,399,878 | +0.01(+0.19%) |
| Apr 11, 2013 | 5.350 | 5.410 | 5.230 | 5.320 | 5,916,253 | -0.05(-0.93%) |
| Apr 10, 2013 | 5.570 | 5.638 | 5.340 | 5.370 | 7,420,396 | -0.22(-3.94%) |
| Apr 09, 2013 | 5.700 | 5.740 | 5.560 | 5.590 | 4,846,849 | -0.08(-1.41%) |
| Apr 08, 2013 | 5.400 | 5.680 | 5.380 | 5.670 | 4,792,458 | +0.29(+5.39%) |
| Apr 05, 2013 | 5.230 | 5.390 | 5.180 | 5.380 | 4,890,184 | +0.01(+0.19%) |
| Apr 04, 2013 | 5.300 | 5.418 | 5.270 | 5.370 | 4,999,873 | +0.14(+2.68%) |
| Apr 03, 2013 | 5.580 | 5.630 | 5.150 | 5.230 | 10,686,169 | -0.36(-6.44%) |
| Apr 02, 2013 | 5.680 | 5.790 | 5.570 | 5.590 | 5,262,994 | -0.09(-1.58%) |
| Apr 01, 2013 | 5.720 | 5.810 | 5.560 | 5.680 | 5,471,595 | -0.09(-1.56%) |
| Mar 28, 2013 | 5.880 | 5.910 | 5.710 | 5.770 | 4,508,012 | -0.10(-1.70%) |
| Mar 27, 2013 | 5.860 | 5.920 | 5.750 | 5.870 | 4,047,275 | +0.00(+0.00%) |
| Mar 26, 2013 | 6.060 | 6.160 | 5.830 | 5.870 | 6,445,806 | -0.19(-3.14%) |
| Mar 25, 2013 | 6.130 | 6.240 | 6.030 | 6.060 | 4,914,435 | -0.04(-0.66%) |
| Mar 22, 2013 | 6.240 | 6.270 | 6.060 | 6.100 | 4,332,532 | -0.08(-1.29%) |
| Mar 21, 2013 | 6.300 | 6.380 | 6.170 | 6.180 | 5,707,416 | -0.14(-2.22%) |
| Mar 20, 2013 | 6.270 | 6.390 | 6.140 | 6.320 | 9,563,539 | +0.13(+2.10%) |
| Mar 19, 2013 | 6.120 | 6.430 | 6.078 | 6.190 | 16,770,281 | +0.20(+3.34%) |
| Mar 18, 2013 | 5.850 | 6.050 | 5.830 | 5.990 | 5,000,073 | +0.00(+0.00%) |
| Mar 15, 2013 | 5.860 | 6.040 | 5.840 | 5.990 | 7,319,118 | +0.15(+2.57%) |
| Mar 14, 2013 | 5.870 | 5.950 | 5.805 | 5.840 | 3,725,467 | +0.00(+0.00%) |
| Mar 13, 2013 | 5.720 | 5.880 | 5.680 | 5.840 | 5,010,444 | +0.12(+2.10%) |
| Mar 12, 2013 | 5.910 | 5.940 | 5.710 | 5.720 | 5,792,963 | -0.22(-3.70%) |
| Mar 11, 2013 | 6.050 | 6.080 | 5.895 | 5.940 | 5,916,792 | -0.12(-1.98%) |
| Mar 08, 2013 | 6.100 | 6.140 | 5.980 | 6.060 | 6,138,517 | +0.10(+1.68%) |
| Mar 07, 2013 | 5.930 | 6.010 | 5.820 | 5.960 | 6,285,454 | +0.02(+0.34%) |
| Mar 06, 2013 | 6.200 | 6.220 | 5.670 | 5.940 | 16,942,614 | -0.16(-2.62%) |
| Mar 05, 2013 | 6.090 | 6.169 | 5.980 | 6.100 | 7,766,295 | +0.12(+2.01%) |
| Mar 04, 2013 | 5.850 | 6.000 | 5.810 | 5.980 | 4,437,429 | +0.06(+1.01%) |
