Hovnanian Enterprises Inc (NY: HOV )

142.99 -26.11 (-15.44%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 157.00 158.16 152.15 154.99 47,900 -1.95(-1.24%)
Mar 28, 2024 155.10 162.00 153.78 156.94 116,810 +3.88(+2.53%)
Mar 27, 2024 145.09 153.35 142.14 153.06 86,002 +9.91(+6.92%)
Mar 26, 2024 144.46 146.04 143.04 143.15 67,869 -1.22(-0.85%)
Mar 25, 2024 143.98 148.29 143.98 144.37 57,375 -1.45(-0.99%)
Mar 22, 2024 151.66 151.66 145.67 145.82 40,678 -6.82(-4.47%)
Mar 21, 2024 156.41 158.04 152.64 152.64 56,742 -0.35(-0.23%)
Mar 20, 2024 145.50 153.75 142.77 152.99 65,027 +7.80(+5.37%)
Mar 19, 2024 133.25 145.50 133.25 145.19 125,376 +10.99(+8.19%)
Mar 18, 2024 133.02 135.55 128.50 134.20 101,619 +2.16(+1.64%)
Mar 15, 2024 135.66 138.00 130.50 132.04 143,789 -5.24(-3.82%)
Mar 14, 2024 144.17 145.63 135.34 137.28 103,924 -9.43(-6.43%)
Mar 13, 2024 145.51 149.49 144.03 146.71 61,653 +0.42(+0.29%)
Mar 12, 2024 142.53 147.85 140.42 146.29 56,239 +4.26(+3.00%)
Mar 11, 2024 142.80 144.00 140.23 142.03 66,081 -3.11(-2.14%)
Mar 08, 2024 149.61 152.00 144.00 145.14 89,803 -3.54(-2.38%)
Mar 07, 2024 152.30 157.44 148.48 148.68 105,593 -2.24(-1.48%)
Mar 06, 2024 151.68 153.31 149.16 150.92 43,875 +2.04(+1.37%)
Mar 05, 2024 153.70 158.20 148.86 148.88 72,602 -7.37(-4.72%)
Mar 04, 2024 165.00 167.00 156.25 156.25 86,340 -7.89(-4.81%)
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.