HOV - Hovnanian Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20206.766.946.166.446.44205,100
Apr 02, 20207.207.516.356.616.61189,500
Apr 01, 20207.808.786.926.976.97226,000
Mar 31, 20208.039.158.038.248.24143,300
Mar 30, 20209.519.518.258.308.30202,300
Mar 27, 202010.2810.289.269.619.61162,900
Mar 26, 202011.8011.8010.1110.3510.35306,200
Mar 25, 20209.9011.819.2011.2411.24309,800
Mar 24, 20207.5510.467.559.579.57309,300
Mar 23, 20207.597.706.256.916.91211,400
Mar 20, 20207.968.657.017.827.82269,400
Mar 19, 20205.788.875.467.577.57411,100
Mar 18, 20206.816.975.125.725.72317,900
Mar 17, 20207.147.786.097.087.08294,700
Mar 16, 20208.208.306.757.007.00322,800
Mar 13, 202011.0511.237.309.909.90229,500
Mar 12, 20209.3710.928.7710.2110.21314,500
Mar 11, 202016.2816.2812.6512.8112.81300,000
Mar 10, 202019.3219.3313.7816.9216.92356,200
Mar 09, 202019.7021.1618.4818.4918.49173,100
Mar 06, 202023.9724.4322.7023.1923.1998,200
Mar 05, 202025.7426.3824.1924.6524.65135,800
Mar 04, 202026.4827.6025.8226.6726.67116,500
Mar 03, 202024.6626.8024.0225.6125.61145,400
Mar 02, 202025.0025.1723.7324.6124.61155,400
Feb 28, 202023.7926.0323.6524.7524.7588,700
Feb 27, 202025.0026.5323.6025.4225.42160,400
Feb 26, 202025.7627.4525.5026.3026.30118,700
Feb 25, 202029.5729.8725.8625.9525.95277,600
Feb 24, 202028.5329.9028.4129.6129.6162,900
Feb 21, 202030.3830.9029.3130.4730.47146,100
Feb 20, 202031.5732.5528.8830.5430.54115,600
Feb 19, 202028.8031.5728.8031.5231.52159,100
Feb 18, 202027.4128.9827.2728.8228.8272,100
Feb 14, 202028.7228.9827.2627.5927.59155,000
Feb 13, 202028.9629.9228.2528.6928.6977,000
Feb 12, 202029.0730.3428.6529.1529.15130,900
Feb 11, 202026.8029.1726.6028.9628.96215,500
Feb 10, 202024.8926.4624.5026.3526.35135,900
Feb 07, 202024.3525.2723.5024.9324.93114,400
Feb 06, 202025.0325.7224.2724.5124.51184,900
Feb 05, 202024.0025.0822.9224.6524.65202,500
Feb 04, 202023.5024.0622.3123.5723.57242,100
Feb 03, 202025.5125.7323.1223.2723.27251,400
Jan 31, 202029.6529.6525.4425.5625.56214,800
Jan 30, 202029.8730.9029.5729.9629.96111,500
Jan 29, 202031.5031.5029.6230.2030.20160,500
Jan 28, 202030.3631.8030.3631.3631.36161,400
Jan 27, 202028.5730.0928.4929.6829.6887,900
Jan 24, 202031.3632.9028.8029.6229.62231,600
Jan 23, 202028.5531.7528.3631.2731.27269,400
Jan 22, 202028.3129.8627.8928.8728.87224,000
Jan 21, 202027.0928.4827.0428.1728.17156,600
Jan 17, 202026.6127.7326.1427.0927.09217,700
Jan 16, 202026.3027.3026.0726.4226.42156,800
Jan 15, 202024.5126.3824.5126.0726.07193,800
Jan 14, 202022.5824.7022.4624.5124.51218,200
Jan 13, 202021.7622.9221.4422.8822.88157,000
Jan 10, 202020.7222.1620.7221.7021.70201,600
Jan 09, 202021.0221.1120.2520.8920.89182,000
Jan 08, 202020.9622.4020.6520.8420.84160,700
Jan 07, 202020.7821.3120.5220.9620.96104,600
Jan 06, 202020.5321.4620.2720.7920.79194,500
Jan 03, 202021.6522.2820.6120.9420.94211,300
Jan 02, 202021.0823.2820.8522.5322.53302,400
Dec 31, 201920.3821.0620.1820.8720.87226,200
Dec 30, 201920.9720.9920.1520.5820.58192,500
Dec 27, 201921.4121.5020.7021.1021.10125,900
Dec 26, 201921.8921.9621.1321.3221.32101,200
Dec 24, 201920.9921.9320.5021.7521.7590,800
Dec 23, 201921.4521.8520.5521.0821.08179,600
Dec 20, 201920.7421.3720.2521.3021.30206,600
Dec 19, 201922.2822.3020.6320.7420.74271,600
Dec 18, 201923.4123.7322.1522.2822.28168,700
Dec 17, 201924.5025.1223.4023.5123.51128,700
Dec 16, 201925.1625.7224.4524.5724.57149,800
Dec 13, 201927.7427.7424.5324.9724.97237,600
Dec 12, 201928.6129.3727.5027.9127.91188,300
Dec 11, 201927.9929.4227.8528.6728.67147,800
Dec 10, 201928.2728.5927.0427.6727.67218,000
Dec 09, 201927.1429.7226.9828.3528.35217,400
Dec 06, 201925.3028.6525.1826.9426.94387,200
Dec 05, 201921.4525.4521.4524.9624.96482,400
Dec 04, 201921.1421.6720.7421.4521.45127,200
Dec 03, 201920.3821.1519.8521.0021.00161,800
Dec 02, 201922.6123.0320.4220.7620.76217,800
Nov 29, 201921.8722.6721.5922.3022.3071,100
Nov 27, 201921.9822.5521.6121.8221.8282,100
Nov 26, 201921.1822.4020.8121.9621.96203,800
Nov 25, 201920.1321.9520.1021.2521.25143,400
Nov 22, 201920.8121.5620.0620.1220.12205,200
Nov 21, 201921.5321.6520.8021.4421.44281,300
Nov 20, 201921.7822.8920.6121.5721.57272,300
Nov 19, 201923.0923.6321.6721.8621.86226,000
Nov 18, 201923.7924.1222.7623.0423.04277,900
Nov 15, 201923.7623.9822.8123.8123.81114,400
Nov 14, 201922.7524.2522.7523.6923.69198,400
Nov 13, 201922.4523.4022.4522.9722.9797,500
Nov 12, 201922.7823.2021.5222.7322.73263,100
Nov 11, 201923.0623.4422.3722.5922.59243,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...