HOV - Hovnanian Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201924.8226.9923.7326.8626.86357,700
Oct 17, 201928.5828.7423.5125.2925.29737,300
Oct 16, 201926.1128.6025.7128.1728.17474,900
Oct 15, 201925.1126.5024.6026.2526.25374,900
Oct 14, 201923.3625.6323.3524.9024.90352,000
Oct 11, 201922.4923.8022.4023.3523.35301,300
Oct 10, 201921.8923.4821.2221.8521.85260,600
Oct 09, 201922.4423.8321.6021.7821.78383,700
Oct 08, 201919.6322.9419.6322.5722.57453,200
Oct 07, 201918.7120.0318.6219.9119.91164,900
Oct 04, 201918.5419.0017.7818.7918.79213,400
Oct 03, 201918.3518.7417.6418.4818.48126,100
Oct 02, 201918.3218.6117.7218.4918.49118,700
Oct 01, 201919.2319.9918.4918.6318.63117,000
Sep 30, 201918.5819.4918.4219.2519.25167,400
Sep 27, 201919.3219.8118.0218.4218.42177,800
Sep 26, 201919.7619.8018.5519.2419.24242,000
Sep 25, 201916.5319.9916.5319.7619.76483,300
Sep 24, 201916.9917.8016.0616.5316.53255,500
Sep 23, 201915.9317.3815.7117.0217.02221,200
Sep 20, 201915.7416.4915.3116.1616.16326,100
Sep 19, 201915.1716.1814.7615.6815.68205,600
Sep 18, 201914.9415.5014.5815.1315.13155,200
Sep 17, 201915.1615.4414.3514.9714.97160,900
Sep 16, 201915.1215.7214.4515.2515.25225,100
Sep 13, 201915.3516.5515.1315.3115.31296,200
Sep 12, 201915.1915.4614.7815.0215.02229,900
Sep 11, 201915.2915.6714.6515.1115.11297,600
Sep 10, 201915.0015.3013.8115.2915.29522,500
Sep 09, 201913.0016.0013.0015.3015.301,066,100
Sep 06, 201910.4613.979.8712.6912.69932,100
Sep 05, 20198.6810.938.4010.5210.52646,600
Sep 04, 20197.958.957.958.288.28362,900
Sep 03, 20198.208.397.697.877.87169,800
Aug 30, 20197.668.357.628.248.2494,300
Aug 29, 20197.407.877.387.607.60111,200
Aug 28, 20196.787.456.617.327.3299,300
Aug 27, 20197.617.806.806.816.81150,600
Aug 26, 20198.158.217.227.587.58158,200
Aug 23, 20198.188.587.928.098.09225,400
Aug 22, 20198.018.397.628.288.28257,500
Aug 21, 20196.697.946.597.937.93364,800
Aug 20, 20196.276.726.176.696.69154,100
Aug 19, 20195.636.415.566.256.25232,200
Aug 16, 20195.465.655.295.515.5196,500
Aug 15, 20195.455.525.295.455.45135,900
Aug 14, 20195.585.585.155.445.44176,000
Aug 13, 20195.435.845.435.685.68127,700
Aug 12, 20195.365.515.165.435.4384,700
Aug 09, 20195.825.825.415.435.43126,200
Aug 08, 20195.986.045.735.835.83125,700
Aug 07, 20195.605.985.345.915.91114,800
Aug 06, 20195.545.885.455.745.74110,300
Aug 05, 20195.685.685.215.455.45176,000
Aug 02, 20196.076.075.695.825.82337,900
Aug 01, 20195.966.125.736.116.11231,000
Jul 31, 20196.106.225.906.006.00123,500
Jul 30, 20196.086.265.906.096.09156,500
Jul 29, 20196.206.335.966.206.2097,700
Jul 26, 20196.886.886.136.266.26243,900
Jul 25, 20195.857.225.856.996.99479,700
Jul 24, 20195.866.375.525.825.82198,400
Jul 23, 20196.556.655.755.815.81316,200
Jul 22, 20196.606.766.256.496.49233,700
Jul 19, 20196.887.076.546.636.63201,200
Jul 18, 20198.538.536.936.986.98312,600
Jul 17, 20198.878.878.458.588.58158,400
Jul 16, 20198.799.118.608.858.85121,800
Jul 15, 20199.219.338.678.788.78181,700
Jul 12, 20198.589.238.589.179.17195,500
Jul 11, 20198.368.608.008.578.57115,600
Jul 10, 20197.928.317.788.238.23101,800
Jul 09, 20198.188.267.787.857.8588,700
Jul 08, 20198.148.387.968.198.19134,100
Jul 05, 20198.258.267.818.188.18122,400
Jul 03, 20198.718.828.118.298.29144,500
Jul 02, 20198.459.178.298.728.72318,500
Jul 01, 20197.938.557.938.488.48374,000
Jun 28, 20197.277.757.257.607.60622,500
Jun 27, 20196.787.306.737.207.20206,800
Jun 26, 20196.776.856.586.776.77155,000
Jun 25, 20197.097.226.676.766.76217,300
Jun 24, 20197.167.296.907.107.10186,200
Jun 21, 20197.527.687.137.237.23231,000
Jun 20, 20197.757.927.407.607.60108,800
Jun 19, 20197.707.877.417.717.71171,400
Jun 18, 20197.328.227.327.747.74216,400
Jun 17, 20197.847.897.367.437.43179,800
Jun 14, 20198.158.157.447.857.85294,400
Jun 13, 20197.928.467.798.198.19193,200
Jun 12, 20198.408.407.817.897.89255,800
Jun 11, 20198.888.918.328.408.40244,300
Jun 10, 20198.509.488.508.808.80325,600
Jun 07, 20198.969.218.418.458.45215,000
Jun 06, 20199.5210.058.578.968.96243,800
Jun 05, 201910.0010.099.119.979.97143,000
Jun 04, 201910.1810.449.8510.0210.02146,600
Jun 03, 20199.5810.359.369.919.91124,300
May 31, 20198.879.608.809.509.50125,500
May 30, 20198.719.118.479.029.02153,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...