Skip to main content

Hovnanian Enterprises Inc (NY: HOV )

141.64 -4.45 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 156.72 164.14 153.70 164.14 91,967 +7.48(+4.77%)
Feb 29, 2024 146.38 157.37 144.24 156.66 74,592 +12.86(+8.94%)
Feb 28, 2024 144.68 147.16 143.18 143.80 71,823 -1.51(-1.04%)
Feb 27, 2024 149.55 151.49 144.35 145.31 183,948 -2.61(-1.76%)
Feb 26, 2024 145.00 150.59 144.25 147.92 124,405 +4.59(+3.20%)
Feb 23, 2024 152.16 158.44 142.79 143.33 129,818 -7.05(-4.69%)
Feb 22, 2024 163.96 164.24 150.03 150.38 114,577 -13.62(-8.30%)
Feb 21, 2024 158.47 165.31 157.56 164.00 90,111 +6.53(+4.15%)
Feb 20, 2024 157.16 158.58 152.79 157.47 87,632 -3.13(-1.95%)
Feb 16, 2024 164.19 165.95 160.10 160.60 94,090 -7.50(-4.46%)
Feb 15, 2024 163.00 168.27 159.00 168.10 69,419 +6.43(+3.98%)
Feb 14, 2024 160.06 162.96 157.00 161.67 58,348 +6.40(+4.12%)
Feb 13, 2024 160.03 160.03 151.05 155.27 92,045 -13.26(-7.87%)
Feb 12, 2024 159.75 168.56 159.75 168.53 88,139 +9.14(+5.73%)
Feb 09, 2024 157.25 160.17 155.42 159.39 57,159 +3.38(+2.17%)
Feb 08, 2024 151.81 156.01 150.52 156.01 79,470 +4.30(+2.83%)
Feb 07, 2024 158.67 159.18 151.06 151.71 89,724 -6.37(-4.03%)
Feb 06, 2024 165.08 167.24 151.92 158.08 117,242 -7.95(-4.79%)
Feb 05, 2024 168.74 169.53 164.23 166.03 63,731 -5.52(-3.22%)
Feb 02, 2024 170.61 173.56 167.65 171.55 55,956 -3.74(-2.13%)
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.