Hovnanian Enterprises Inc (NY: HOV )

141.96 -2.65 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 145.32 149.75 140.37 141.96 95,632 -2.65(-1.83%)
Jun 18, 2024 152.51 152.51 144.61 144.61 91,355 -9.08(-5.91%)
Jun 17, 2024 148.38 156.53 146.95 153.69 91,449 +5.92(+4.01%)
Jun 14, 2024 149.84 151.64 147.61 147.77 41,228 -5.85(-3.81%)
Jun 13, 2024 153.35 154.63 148.59 153.62 52,962 +1.58(+1.04%)
Jun 12, 2024 152.49 158.75 151.00 152.04 82,293 +5.99(+4.10%)
Jun 11, 2024 149.76 149.76 144.87 146.05 47,397 -5.35(-3.53%)
Jun 10, 2024 146.26 153.71 145.33 151.40 61,162 +3.24(+2.19%)
Jun 07, 2024 157.04 158.00 147.30 148.16 100,294 -12.69(-7.89%)
Jun 06, 2024 151.31 160.85 151.28 160.85 79,322 +7.51(+4.90%)
Jun 05, 2024 151.93 153.79 150.26 153.34 74,718 +4.34(+2.91%)
Jun 04, 2024 151.69 153.35 147.37 149.00 181,762 -4.50(-2.93%)
Jun 03, 2024 146.67 153.99 145.30 153.50 76,492 +9.72(+6.76%)
May 31, 2024 143.42 146.84 142.09 143.78 115,598 +1.11(+0.78%)
May 30, 2024 141.70 143.54 140.03 142.67 61,798 +2.00(+1.42%)
May 29, 2024 143.57 144.15 138.67 140.67 76,078 -4.35(-3.00%)
May 28, 2024 140.58 146.38 139.20 145.02 152,183 +5.50(+3.94%)
May 24, 2024 143.78 144.60 139.29 139.52 94,445 -2.05(-1.45%)
May 23, 2024 152.57 154.45 140.78 141.57 105,112 -6.98(-4.70%)
May 22, 2024 166.85 166.85 142.12 148.55 238,496 -20.55(-12.15%)
May 21, 2024 170.44 171.10 166.09 169.10 37,533 -2.68(-1.56%)
May 20, 2024 172.38 174.75 171.44 171.78 34,359 -0.36(-0.21%)
May 17, 2024 173.93 174.57 170.34 172.14 28,118 -1.39(-0.80%)
May 16, 2024 182.25 184.01 173.44 173.53 62,104 -9.64(-5.26%)
May 15, 2024 175.00 184.42 175.00 183.17 130,286 +10.81(+6.27%)
May 14, 2024 171.40 173.46 168.53 172.36 53,135 +3.36(+1.99%)
May 13, 2024 171.86 172.00 167.44 169.00 41,758 -0.80(-0.47%)
May 10, 2024 167.25 170.00 166.53 169.80 61,819 +1.91(+1.14%)
May 09, 2024 157.55 167.89 157.55 167.89 92,136 +10.19(+6.46%)
May 08, 2024 158.00 159.00 155.12 157.70 41,401 -2.05(-1.28%)
May 07, 2024 161.95 164.28 159.75 159.75 53,473 -3.57(-2.19%)
May 06, 2024 159.96 164.07 159.50 163.32 53,822 +5.50(+3.48%)
May 03, 2024 157.93 163.76 156.28 157.82 68,768 +4.65(+3.04%)
May 02, 2024 153.40 153.43 147.00 153.17 49,073 +2.84(+1.89%)
May 01, 2024 147.72 155.30 146.45 150.33 64,688 +2.50(+1.69%)
Apr 30, 2024 150.27 150.53 146.29 147.83 63,748 -3.97(-2.62%)
Apr 29, 2024 150.90 152.47 149.20 151.80 34,169 +1.79(+1.19%)
Apr 26, 2024 147.45 152.49 147.45 150.01 26,360 +3.54(+2.42%)
Apr 25, 2024 143.19 146.47 140.47 146.47 47,193 -2.24(-1.51%)
Apr 24, 2024 150.18 153.13 146.33 148.71 66,485 -1.54(-1.02%)
Apr 23, 2024 140.51 150.25 140.49 150.25 59,892 +11.37(+8.19%)
Apr 22, 2024 133.80 139.98 130.26 138.88 87,623 +8.62(+6.62%)
Apr 19, 2024 128.55 131.31 125.63 130.26 68,141 +1.23(+0.95%)
Apr 18, 2024 130.71 136.99 128.32 129.03 79,031 +0.53(+0.41%)
Apr 17, 2024 133.97 135.94 128.49 128.50 38,715 -4.22(-3.18%)
Apr 16, 2024 132.32 135.00 129.82 132.72 64,635 -1.33(-0.99%)
Apr 15, 2024 142.00 143.70 131.20 134.05 147,428 -7.59(-5.36%)
Apr 12, 2024 141.74 146.12 140.53 141.64 61,998 -4.45(-3.05%)
Apr 11, 2024 144.62 146.09 141.75 146.09 50,000 +1.48(+1.02%)
Apr 10, 2024 143.48 145.44 138.33 144.61 100,439 -3.16(-2.14%)
Apr 09, 2024 154.20 154.20 146.68 147.77 53,452 -3.24(-2.15%)
Apr 08, 2024 154.11 155.22 150.48 151.01 41,612 -1.39(-0.91%)
Apr 05, 2024 145.35 154.03 145.35 152.40 70,076 +6.57(+4.51%)
Apr 04, 2024 156.39 159.04 145.80 145.83 50,358 -8.29(-5.38%)
Apr 03, 2024 147.84 154.50 147.84 154.12 55,636 +4.55(+3.04%)
Apr 02, 2024 150.20 151.25 143.50 149.57 86,091 -5.42(-3.50%)
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.