NYSE - Delayed Quote USD

Hovnanian Enterprises, Inc. (HOV)

148.71 -1.54 (-1.02%)
At close: April 24 at 4:00 PM EDT
137.91 -10.80 (-7.26%)
After hours: April 24 at 7:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 150.18 153.13 146.33 148.71 148.71 56,881
Apr 23, 2024 140.51 150.25 140.49 150.25 150.25 59,900
Apr 22, 2024 133.80 139.98 130.26 138.88 138.88 87,600
Apr 19, 2024 128.55 131.31 125.63 130.26 130.26 68,100
Apr 18, 2024 130.71 136.99 128.32 129.03 129.03 79,000
Apr 17, 2024 133.97 135.94 128.49 128.50 128.50 38,700
Apr 16, 2024 132.32 135.00 129.82 132.72 132.72 64,600
Apr 15, 2024 142.00 143.70 131.20 134.05 134.05 147,400
Apr 12, 2024 141.74 146.12 140.53 141.64 141.64 62,000
Apr 11, 2024 144.62 146.09 141.75 146.09 146.09 50,000
Apr 10, 2024 143.48 145.44 138.33 144.61 144.61 100,400
Apr 9, 2024 154.20 154.20 146.68 147.77 147.77 53,500
Apr 8, 2024 154.11 155.22 150.48 151.01 151.01 41,600
Apr 5, 2024 145.35 154.03 145.35 152.40 152.40 70,100
Apr 4, 2024 156.39 159.04 145.80 145.83 145.83 50,400
Apr 3, 2024 147.84 154.50 147.84 154.12 154.12 55,600
Apr 2, 2024 150.20 151.25 143.50 149.57 149.57 86,100
Apr 1, 2024 157.00 158.16 152.15 154.99 154.99 47,900
Mar 28, 2024 155.10 162.00 153.78 156.94 156.94 116,800
Mar 27, 2024 145.09 153.35 142.14 153.06 153.06 86,000
Mar 26, 2024 144.46 146.04 143.04 143.15 143.15 67,900
Mar 25, 2024 143.98 148.29 143.98 144.37 144.37 57,400
Mar 22, 2024 151.66 151.66 145.67 145.82 145.82 40,700
Mar 21, 2024 156.41 158.04 152.64 152.64 152.64 56,700
Mar 20, 2024 145.50 153.75 142.77 152.99 152.99 65,000
Mar 19, 2024 133.25 145.50 133.25 145.19 145.19 125,400
Mar 18, 2024 133.02 135.55 128.50 134.20 134.20 101,600
Mar 15, 2024 135.66 138.00 130.50 132.04 132.04 143,800
Mar 14, 2024 144.17 145.63 135.34 137.28 137.28 103,900
Mar 13, 2024 145.51 149.49 144.03 146.71 146.71 61,700
Mar 12, 2024 142.53 147.85 140.42 146.29 146.29 56,200
Mar 11, 2024 142.80 144.00 140.23 142.03 142.03 66,100
Mar 8, 2024 149.61 152.00 144.00 145.14 145.14 89,800
Mar 7, 2024 152.30 157.44 148.48 148.68 148.68 105,600
Mar 6, 2024 151.68 153.32 149.16 150.92 150.92 43,900
Mar 5, 2024 153.70 158.20 148.86 148.88 148.88 72,600
Mar 4, 2024 165.00 167.00 156.25 156.25 156.25 86,300
Mar 1, 2024 156.72 164.14 153.70 164.14 164.14 92,000
Feb 29, 2024 146.38 157.37 144.24 156.66 156.66 74,600
Feb 28, 2024 144.68 147.16 143.18 143.80 143.80 71,800
Feb 27, 2024 149.55 151.49 144.35 145.31 145.31 183,900
Feb 26, 2024 145.00 150.59 144.25 147.92 147.92 124,400
Feb 23, 2024 152.16 158.44 142.79 143.33 143.33 129,800
Feb 22, 2024 163.96 164.24 150.03 150.38 150.38 114,600
Feb 21, 2024 158.47 165.31 157.56 164.00 164.00 90,100
Feb 20, 2024 157.16 158.58 152.79 157.47 157.47 87,600
Feb 16, 2024 164.19 165.95 160.10 160.60 160.60 94,100
Feb 15, 2024 163.00 168.27 159.00 168.10 168.10 69,400
Feb 14, 2024 160.06 162.96 157.00 161.67 161.67 58,300
Feb 13, 2024 160.03 160.03 151.05 155.27 155.27 92,000
Feb 12, 2024 159.75 168.56 159.75 168.53 168.53 88,100
Feb 9, 2024 157.25 160.17 155.42 159.39 159.39 57,200
Feb 8, 2024 151.81 156.01 150.52 156.01 156.01 79,500
Feb 7, 2024 158.67 159.18 151.06 151.71 151.71 89,700
Feb 6, 2024 165.08 167.24 151.92 158.08 158.08 117,200
Feb 5, 2024 168.74 169.53 164.23 166.03 166.03 63,700
Feb 2, 2024 170.61 173.56 167.65 171.55 171.55 56,000
Feb 1, 2024 171.08 175.50 170.68 175.29 175.29 68,300
Jan 31, 2024 176.23 178.48 168.60 168.97 168.97 105,700
Jan 30, 2024 174.97 183.60 173.89 178.27 178.27 126,200
Jan 29, 2024 166.35 174.95 165.83 174.07 174.07 126,300
Jan 26, 2024 157.94 165.66 156.85 165.66 165.66 105,000
Jan 25, 2024 152.97 157.96 150.59 157.94 157.94 64,700
Jan 24, 2024 155.48 155.99 147.52 149.56 149.56 81,100
Jan 23, 2024 159.05 160.05 150.00 151.93 151.93 124,400
Jan 22, 2024 153.06 161.99 152.23 161.62 161.62 74,300
Jan 19, 2024 148.70 151.19 144.00 150.97 150.97 47,300
Jan 18, 2024 153.66 154.99 146.38 147.18 147.18 66,400
Jan 17, 2024 147.83 151.29 146.36 151.13 151.13 56,500
Jan 16, 2024 160.00 160.98 149.17 151.25 151.25 158,400
Jan 12, 2024 164.33 166.00 160.06 161.05 161.05 78,100
Jan 11, 2024 160.19 163.79 156.80 162.75 162.75 78,400
Jan 10, 2024 158.27 167.39 158.27 160.40 160.40 112,000
Jan 9, 2024 157.01 160.99 156.05 157.08 157.08 57,400
Jan 8, 2024 155.00 161.50 155.00 158.97 158.97 73,000
Jan 5, 2024 147.64 154.32 147.64 154.32 154.32 74,800
Jan 4, 2024 146.49 149.98 146.49 147.91 147.91 51,400
Jan 3, 2024 148.30 149.23 145.03 146.28 146.28 64,600
Jan 2, 2024 151.43 153.56 145.62 151.84 151.84 74,300
Dec 29, 2023 158.80 158.80 154.00 155.62 155.62 65,600
Dec 28, 2023 157.31 160.00 155.62 157.71 157.71 60,300
Dec 27, 2023 155.37 158.02 154.08 157.92 157.92 46,700
Dec 26, 2023 154.00 157.50 153.00 155.21 155.21 42,800
Dec 22, 2023 152.78 155.49 149.54 152.82 152.82 52,400
Dec 21, 2023 157.49 159.78 151.06 152.00 152.00 102,700
Dec 20, 2023 153.26 157.85 151.70 154.39 154.39 112,300
Dec 19, 2023 150.25 156.24 149.00 154.04 154.04 125,300
Dec 18, 2023 148.24 149.24 142.62 147.17 147.17 107,500
Dec 15, 2023 160.94 162.50 144.37 149.05 149.05 248,200
Dec 14, 2023 149.93 161.23 149.00 161.09 161.09 219,500
Dec 13, 2023 141.12 148.50 132.10 147.79 147.79 200,900
Dec 12, 2023 139.17 142.73 135.50 139.97 139.97 132,500
Dec 11, 2023 138.67 144.57 136.17 140.00 140.00 159,100
Dec 8, 2023 129.50 140.32 126.85 139.01 139.01 227,500
Dec 7, 2023 120.65 129.99 118.90 129.99 129.99 149,600
Dec 6, 2023 108.49 121.92 108.49 118.24 118.24 178,200
Dec 5, 2023 99.30 109.80 99.30 107.70 107.70 101,700
Dec 4, 2023 95.39 99.30 95.30 98.90 98.90 93,200
Dec 1, 2023 89.62 95.30 89.06 95.12 95.12 68,600
Nov 30, 2023 89.90 92.18 87.78 90.40 90.40 68,800
Nov 29, 2023 87.83 90.13 87.83 89.31 89.31 44,800
Nov 28, 2023 89.93 91.19 86.61 86.92 86.92 42,000
Nov 27, 2023 90.56 91.27 88.77 89.89 89.89 37,400
Nov 24, 2023 90.87 92.04 90.55 91.02 91.02 11,100
Nov 22, 2023 90.69 93.18 90.34 91.75 91.75 23,100
Nov 21, 2023 90.50 91.41 89.00 89.76 89.76 31,800
Nov 20, 2023 92.68 92.68 89.94 91.00 91.00 33,500
Nov 17, 2023 89.20 90.79 87.50 90.50 90.50 70,900
Nov 16, 2023 90.89 92.73 87.38 87.81 87.81 51,900
Nov 15, 2023 91.50 93.05 89.27 90.17 90.17 47,000
Nov 14, 2023 84.36 91.43 84.36 90.59 90.59 81,600
Nov 13, 2023 80.94 83.13 80.50 81.90 81.90 28,800
Nov 10, 2023 80.26 83.36 78.97 82.70 82.70 66,900
Nov 9, 2023 83.82 84.79 78.79 79.58 79.58 49,900
Nov 8, 2023 82.39 82.89 81.00 82.54 82.54 38,300
Nov 7, 2023 79.00 83.23 78.70 81.89 81.89 56,300
Nov 6, 2023 84.96 84.96 78.90 79.69 79.69 51,400
Nov 3, 2023 80.89 86.69 80.34 84.49 84.49 106,300
Nov 2, 2023 80.00 81.99 77.56 78.50 78.50 121,300
Nov 1, 2023 69.20 75.70 68.50 73.87 73.87 88,100
Oct 31, 2023 66.57 71.08 66.57 69.48 69.48 46,800
Oct 30, 2023 67.12 67.78 65.51 67.03 67.03 34,500
Oct 27, 2023 67.94 67.94 65.22 66.36 66.36 42,700
Oct 26, 2023 67.32 68.45 66.29 67.50 67.50 35,800
Oct 25, 2023 68.85 69.81 66.67 67.28 67.28 54,300
Oct 24, 2023 71.49 71.86 68.35 69.03 69.03 47,100
Oct 23, 2023 68.83 72.31 67.85 71.12 71.12 38,500
Oct 20, 2023 70.12 71.00 68.05 69.24 69.24 72,700
Oct 19, 2023 72.18 74.06 69.36 69.83 69.83 67,500
Oct 18, 2023 75.70 75.70 72.40 72.59 72.59 81,000
Oct 17, 2023 78.03 80.71 76.90 76.90 76.90 63,600
Oct 16, 2023 81.14 81.19 76.30 78.76 78.76 63,900
Oct 13, 2023 81.24 82.88 79.59 79.88 79.88 71,900
Oct 12, 2023 84.50 84.50 77.59 79.78 79.78 125,700
Oct 11, 2023 89.02 90.88 84.33 84.85 84.85 45,500
Oct 10, 2023 85.76 92.33 85.76 88.60 88.60 65,600
Oct 9, 2023 83.62 86.87 82.17 85.76 85.76 51,900
Oct 6, 2023 85.20 88.37 84.64 85.89 85.89 77,700
Oct 5, 2023 90.97 91.43 85.01 85.43 85.43 75,900
Oct 4, 2023 91.35 92.46 90.31 91.57 91.57 30,200
Oct 3, 2023 99.64 99.64 89.00 90.00 90.00 108,700
Oct 2, 2023 102.17 105.67 101.41 102.13 102.13 45,900
Sep 29, 2023 104.70 104.82 100.44 101.66 101.66 40,700
Sep 28, 2023 99.52 104.72 99.52 103.44 103.44 39,100
Sep 27, 2023 100.44 101.77 96.77 99.49 99.49 43,000
Sep 26, 2023 99.56 101.18 98.36 99.19 99.19 41,200
Sep 25, 2023 101.00 103.40 100.02 101.11 101.11 39,000
Sep 22, 2023 103.22 103.22 99.60 101.65 101.65 47,900
Sep 21, 2023 103.56 104.42 99.80 101.83 101.83 48,500
Sep 20, 2023 109.62 111.11 105.26 105.39 105.39 31,900
Sep 19, 2023 110.82 112.75 107.24 107.69 107.69 58,900
Sep 18, 2023 112.98 114.32 110.79 111.68 111.68 47,500
Sep 15, 2023 115.04 115.04 109.63 113.28 113.28 81,200
Sep 14, 2023 117.39 119.82 114.91 116.92 116.92 34,000
Sep 13, 2023 119.00 120.50 114.45 115.65 115.65 48,300
Sep 12, 2023 122.72 124.85 119.32 119.92 119.92 41,600
Sep 11, 2023 124.62 125.25 122.39 123.06 123.06 33,500
Sep 8, 2023 122.88 127.99 121.24 122.68 122.68 47,300
Sep 7, 2023 123.04 125.02 118.09 123.72 123.72 56,000
Sep 6, 2023 120.16 123.65 118.85 123.46 123.46 66,600
Sep 5, 2023 124.00 124.00 116.05 120.16 120.16 126,900
Sep 1, 2023 118.35 126.21 116.28 125.35 125.35 118,700
Aug 31, 2023 116.00 119.83 114.28 118.84 118.84 176,600
Aug 30, 2023 103.07 116.71 102.55 115.88 115.88 180,900
Aug 29, 2023 95.10 101.20 94.65 100.38 100.38 61,300
Aug 28, 2023 95.65 96.07 92.75 95.38 95.38 89,300
Aug 25, 2023 94.47 95.94 89.63 94.17 94.17 79,000
Aug 24, 2023 96.73 97.70 94.05 94.39 94.39 49,100
Aug 23, 2023 92.58 96.91 92.58 95.96 95.96 36,000
Aug 22, 2023 91.91 94.21 90.75 92.58 92.58 38,200
Aug 21, 2023 95.20 95.20 90.09 91.75 91.75 73,000
Aug 18, 2023 90.84 95.36 89.77 94.15 94.15 46,600
Aug 17, 2023 100.52 101.48 91.27 91.74 91.74 83,600
Aug 16, 2023 105.10 105.31 100.22 100.43 100.43 25,500
Aug 15, 2023 104.34 105.50 102.30 105.03 105.03 23,000
Aug 14, 2023 102.98 105.98 102.26 105.17 105.17 44,300
Aug 11, 2023 105.56 106.31 102.97 103.53 103.53 43,500
Aug 10, 2023 106.48 108.52 104.00 105.77 105.77 22,800
Aug 9, 2023 107.60 109.00 104.59 106.56 106.56 28,700
Aug 8, 2023 104.62 107.75 104.20 107.47 107.47 23,000
Aug 7, 2023 103.79 107.13 102.62 106.75 106.75 30,900
Aug 4, 2023 102.77 106.58 101.66 104.49 104.49 33,300
Aug 3, 2023 105.41 105.41 99.02 101.31 101.31 59,000
Aug 2, 2023 107.60 107.60 103.34 105.94 105.94 31,200
Aug 1, 2023 106.07 109.99 106.07 108.44 108.44 40,400
Jul 31, 2023 107.83 107.83 103.24 106.62 106.62 49,600
Jul 28, 2023 101.59 107.75 101.40 107.19 107.19 57,800
Jul 27, 2023 100.79 102.29 99.39 100.17 100.17 39,900
Jul 26, 2023 99.59 101.05 98.67 99.83 99.83 55,100
Jul 25, 2023 100.58 103.88 100.34 100.45 100.45 39,500
Jul 24, 2023 100.17 101.70 98.21 100.58 100.58 47,700
Jul 21, 2023 102.42 104.16 98.95 99.66 99.66 72,100
Jul 20, 2023 106.96 106.96 100.47 101.74 101.74 74,700
Jul 19, 2023 110.00 110.00 106.47 107.21 107.21 44,200
Jul 18, 2023 108.87 110.15 108.03 109.16 109.16 44,900
Jul 17, 2023 108.11 110.96 107.70 109.12 109.12 45,700
Jul 14, 2023 107.07 109.35 106.90 109.19 109.19 44,700
Jul 13, 2023 105.10 107.84 102.77 107.15 107.15 87,300
Jul 12, 2023 101.00 105.05 100.53 104.95 104.95 78,900
Jul 11, 2023 95.01 101.95 95.01 99.57 99.57 87,700
Jul 10, 2023 92.52 96.76 92.52 94.87 94.87 44,700
Jul 7, 2023 91.55 95.09 90.92 92.64 92.64 80,800
Jul 6, 2023 93.90 95.72 89.67 91.55 91.55 67,400
Jul 5, 2023 94.14 96.11 93.72 95.59 95.59 52,600
Jul 3, 2023 98.35 99.73 94.14 95.21 95.21 32,200
Jun 30, 2023 96.25 100.65 95.00 99.21 99.21 113,000
Jun 29, 2023 96.48 97.40 94.12 94.99 94.99 72,400
Jun 28, 2023 95.00 99.70 93.04 96.92 96.92 66,300
Jun 27, 2023 91.10 95.53 91.02 94.71 94.71 77,000
Jun 26, 2023 92.30 95.47 90.95 91.10 91.10 65,600
Jun 23, 2023 92.24 95.00 91.05 92.33 92.33 227,700
Jun 22, 2023 98.92 99.45 93.15 93.42 93.42 57,700
Jun 21, 2023 99.63 102.79 98.99 99.33 99.33 130,500
Jun 20, 2023 97.56 101.35 97.56 99.53 99.53 36,300
Jun 16, 2023 100.53 101.45 96.93 97.82 97.82 50,700
Jun 15, 2023 100.05 100.75 98.46 99.44 99.44 52,000
Jun 14, 2023 100.65 102.35 96.94 98.84 98.84 46,600
Jun 13, 2023 97.95 103.00 97.43 100.85 100.85 73,000
Jun 12, 2023 90.66 97.62 89.90 97.09 97.09 68,900
Jun 9, 2023 90.93 91.49 89.45 90.96 90.96 25,500
Jun 8, 2023 90.03 91.73 89.01 91.00 91.00 49,000
Jun 7, 2023 92.11 93.19 89.76 90.24 90.24 107,700
Jun 6, 2023 89.53 93.50 89.53 90.60 90.60 90,100
Jun 5, 2023 88.31 90.41 86.98 89.45 89.45 28,900
Jun 2, 2023 86.64 89.63 85.00 88.17 88.17 63,500
Jun 1, 2023 83.80 86.75 82.18 85.10 85.10 58,400
May 31, 2023 93.00 95.99 78.50 83.96 83.96 210,500
May 30, 2023 93.25 95.03 91.82 93.83 93.83 63,100
May 26, 2023 91.70 93.18 88.60 92.80 92.80 55,800
May 25, 2023 89.66 92.49 89.15 91.84 91.84 41,500
May 24, 2023 89.45 90.10 86.61 87.88 87.88 60,600
May 23, 2023 89.56 91.72 88.78 89.65 89.65 51,500
May 22, 2023 91.54 92.62 90.27 90.68 90.68 52,000
May 19, 2023 92.60 92.60 88.72 90.99 90.99 53,800
May 18, 2023 89.43 92.47 89.43 92.09 92.09 42,400
May 17, 2023 87.18 89.76 84.61 89.49 89.49 63,600
May 16, 2023 82.26 87.32 81.44 86.45 86.45 80,600
May 15, 2023 81.08 83.31 79.06 82.80 82.80 51,600
May 12, 2023 84.09 84.09 78.85 80.95 80.95 50,100
May 11, 2023 79.24 83.87 79.24 83.87 83.87 50,700
May 10, 2023 80.03 80.77 77.78 79.64 79.64 51,100
May 9, 2023 76.72 79.84 76.60 79.17 79.17 47,100
May 8, 2023 74.49 77.21 74.02 77.05 77.05 32,200
May 5, 2023 74.11 75.06 72.98 74.84 74.84 38,300
May 4, 2023 74.27 75.75 71.88 72.51 72.51 57,000
May 3, 2023 73.80 77.32 73.80 74.80 74.80 59,300
May 2, 2023 73.08 74.61 71.22 74.05 74.05 42,600
May 1, 2023 73.72 75.27 72.29 73.41 73.41 66,100
Apr 28, 2023 70.46 74.00 70.00 73.77 73.77 53,900
Apr 27, 2023 68.35 71.40 67.10 70.86 70.86 33,200
Apr 26, 2023 71.65 72.10 67.31 67.70 67.70 55,200
Apr 25, 2023 71.83 73.36 71.30 72.01 72.01 50,800

Related Tickers

BZH Beazer Homes USA, Inc.
27.21
-2.40%
 
MTH Meritage Homes Corporation
154.69
-2.21%
 
MHO M/I Homes, Inc.
122.42
+2.47%
 
KBH KB Home
64.79
-1.25%
 
TMHC Taylor Morrison Home Corporation
56.35
-1.31%
 
LEN Lennar Corporation
154.12
-1.01%
 
TOL Toll Brothers, Inc.
118.70
-0.69%
 
TPH Tri Pointe Homes, Inc.
36.17
-1.34%
 
CCS Century Communities, Inc.
82.14
-1.98%
 
MDC M.D.C. Holdings, Inc.
62.98
+0.05%