U.S. markets closed

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.78+1.72 (+5.92%)
At close: 4:00PM EDT

30.78 0.00 (0.00%)
After hours: 4:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202029.1131.2428.5930.7830.78147,614
Sep 21, 202028.5129.2827.4329.0629.06128,200
Sep 18, 202030.8231.2528.7029.3929.39144,600
Sep 17, 202030.9732.3030.6630.9030.9069,800
Sep 16, 202030.7232.3130.6531.7231.7274,900
Sep 15, 202032.2533.0930.4130.7930.79137,000
Sep 14, 202031.4432.2030.5931.8831.88104,200
Sep 11, 202029.9931.1129.8030.6730.67126,100
Sep 10, 202031.1631.4629.1929.5729.57146,000
Sep 09, 202029.0031.8828.4731.0131.01170,800
Sep 08, 202028.2830.0328.0328.6628.66178,100
Sep 04, 202033.3133.8226.0329.2029.20496,100
Sep 03, 202035.5036.4330.8133.4033.40287,900
Sep 02, 202034.3834.9932.5134.2534.25103,900
Sep 01, 202030.9434.2930.1034.0734.07125,400
Aug 31, 202033.5033.8230.1931.3231.32214,100
Aug 28, 202033.0333.9032.9533.2833.28107,800
Aug 27, 202034.0034.3032.0832.8332.8378,100
Aug 26, 202033.5034.7232.8933.7233.72126,100
Aug 25, 202034.2234.3832.5233.3033.30162,000
Aug 24, 202035.1435.2533.5234.3134.31135,500
Aug 21, 202033.0834.8333.0834.3834.38152,000
Aug 20, 202033.5835.3033.5033.5033.50109,600
Aug 19, 202033.4634.1532.0533.6633.66120,900
Aug 18, 202035.0835.7733.0233.2233.22319,100
Aug 17, 202029.0334.5928.7034.3134.31467,900
Aug 14, 202028.6929.2527.7128.5328.53124,200
Aug 13, 202027.5229.6227.3328.6528.65241,800
Aug 12, 202026.7727.9726.3127.5027.50153,900
Aug 11, 202027.9828.2626.0026.1926.19255,500
Aug 10, 202025.9128.6025.9027.2127.21275,700
Aug 07, 202026.5027.6825.0725.6925.69203,500
Aug 06, 202025.7627.7825.5026.6026.60366,100
Aug 05, 202025.8126.1025.0025.6725.67192,800
Aug 04, 202024.4525.7024.2725.2225.22211,000
Aug 03, 202023.5725.4823.5024.6524.65151,600
Jul 31, 202024.2424.8722.1023.3023.30238,600
Jul 30, 202025.4325.4523.7124.4424.44199,900
Jul 29, 202021.4826.2221.4426.1126.11378,400
Jul 28, 202021.7522.3321.2321.3921.39136,200
Jul 27, 202021.9622.0921.2721.7421.7495,100
Jul 24, 202021.8422.4921.0221.6521.65104,000
Jul 23, 202023.1424.3321.0122.3722.37211,100
Jul 22, 202021.6623.6321.3922.9222.92180,000
Jul 21, 202022.5022.7221.6021.7621.7681,100
Jul 20, 202022.5022.8321.7622.0022.00103,500
Jul 17, 202022.8123.9621.5822.1822.18151,800
Jul 16, 202021.1322.9720.6922.6122.61171,600
Jul 15, 202021.6621.8820.3521.5121.51190,200
Jul 14, 202020.1820.9019.0720.4920.49266,100
Jul 13, 202022.3022.3020.0020.1820.18146,000
Jul 10, 202021.1522.4020.7421.6321.63132,500
Jul 09, 202022.2122.7820.3821.0421.04172,900
Jul 08, 202021.7623.6521.5922.2922.29211,700
Jul 07, 202021.3021.9120.5021.4021.40168,000
Jul 06, 202022.6922.6921.3821.6321.6396,300
Jul 02, 202023.0123.4021.1821.9821.98190,800
Jul 01, 202023.5123.6821.8921.9621.96101,900
Jun 30, 202023.2623.7222.5223.3923.39104,100
Jun 29, 202021.0623.6120.2523.2623.26183,600
Jun 26, 202021.7921.7920.4920.7920.79108,700
Jun 25, 202022.2522.8121.2622.0022.00148,700
Jun 24, 202022.8723.5021.1322.8522.85177,800
Jun 23, 202023.7023.9822.6923.6923.69159,900
Jun 22, 202022.8823.1522.0823.0923.09146,100
Jun 19, 202024.7624.9822.1523.3123.31182,600
Jun 18, 202024.5025.8823.5324.0024.00148,700
Jun 17, 202026.4727.0024.7525.0925.09130,400
Jun 16, 202026.2427.0223.9826.3926.39330,700
Jun 15, 202019.3623.8818.7123.8523.85314,900
Jun 12, 202021.2521.9819.5920.9420.94649,100
Jun 11, 202024.3125.2519.2719.5619.56419,900
Jun 10, 202027.6627.8425.6726.4226.42263,900
Jun 09, 202025.8929.7825.0027.6627.66444,400
Jun 08, 202026.6827.8826.1426.7026.70381,000
Jun 05, 202023.7126.7223.7125.8125.81468,000
Jun 04, 202018.1523.2817.5022.1322.13621,600
Jun 03, 202017.8017.9516.7617.3617.36297,100
Jun 02, 202016.3417.7116.2217.4917.49192,400
Jun 01, 202016.4717.4516.0916.2116.21148,700
May 29, 202015.7016.6715.3816.3516.3597,400
May 28, 202017.9017.9515.8916.0116.01267,500
May 27, 202015.7517.2514.5517.1017.10272,700
May 26, 202014.2315.5513.9814.9214.92224,000
May 22, 202013.0013.6012.6813.5613.56103,800
May 21, 202012.8213.6412.5212.8612.86210,400
May 20, 202013.4814.5012.4412.9912.99215,600
May 19, 202013.0613.9712.5113.2813.28169,600
May 18, 202011.7413.2911.7413.0613.06287,100
May 15, 202010.8211.5810.3311.1411.14104,200
May 14, 202010.3210.949.6710.8710.87163,300
May 13, 202011.3611.4610.2010.5610.56145,400
May 12, 202011.8612.0811.2711.4311.4381,300
May 11, 202012.3812.4911.3311.8211.82160,000
May 08, 202011.0912.3310.6512.2812.28252,600
May 07, 202011.3111.3110.4110.8210.82152,100
May 06, 202010.7811.4310.3810.5410.54119,300
May 05, 202012.5713.3310.7210.8910.89422,900
May 04, 202011.3512.2611.0011.9811.98106,600
May 01, 202012.0512.3311.0111.7011.70114,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...