HOV - Hovnanian Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.442.492.402.472.471,887,693
Dec 14, 20172.452.482.402.422.421,185,700
Dec 13, 20172.512.552.432.462.461,810,900
Dec 12, 20172.542.552.482.542.541,443,700
Dec 11, 20172.542.552.462.522.521,359,400
Dec 08, 20172.402.542.392.522.522,005,800
Dec 07, 20172.502.512.342.402.403,189,400
Dec 06, 20172.522.582.462.512.511,172,400
Dec 05, 20172.652.672.402.522.523,636,200
Dec 04, 20172.682.812.672.712.711,659,600
Dec 01, 20172.862.862.552.822.821,835,300
Nov 30, 20172.842.892.792.852.851,947,900
Nov 29, 20172.852.902.812.842.842,169,200
Nov 28, 20172.792.882.772.842.842,247,500
Nov 27, 20172.802.832.692.782.782,663,200
Nov 24, 20172.782.802.742.802.80502,400
Nov 22, 20172.782.802.702.752.751,635,500
Nov 21, 20172.622.792.602.722.722,523,100
Nov 20, 20172.502.602.502.602.601,560,900
Nov 17, 20172.342.582.342.492.493,388,800
Nov 16, 20172.302.402.292.372.371,525,200
Nov 15, 20172.312.322.272.292.291,119,700
Nov 14, 20172.292.352.292.312.31749,800
Nov 13, 20172.332.362.302.312.31851,700
Nov 10, 20172.352.382.322.342.34591,400
Nov 09, 20172.332.392.312.362.36749,900
Nov 08, 20172.302.382.282.382.38906,800
Nov 07, 20172.382.402.312.322.32899,400
Nov 06, 20172.292.392.282.362.361,278,600
Nov 03, 20172.332.362.272.312.311,176,100
Nov 02, 20172.442.452.222.282.282,591,600
Nov 01, 20172.442.482.392.442.441,433,400
Oct 31, 20172.312.432.312.422.422,014,300
Oct 30, 20172.322.352.262.312.311,364,600
Oct 27, 20172.322.322.272.292.29745,800
Oct 26, 20172.262.312.232.302.30735,600
Oct 25, 20172.292.342.212.252.251,084,800
Oct 24, 20172.262.312.242.302.30626,100
Oct 23, 20172.272.292.222.272.27692,000
Oct 20, 20172.332.362.242.262.261,185,100
Oct 19, 20172.282.312.232.312.311,249,700
Oct 18, 20172.252.352.222.292.291,740,100
Oct 17, 20172.292.302.212.232.231,163,600
Oct 16, 20172.252.302.232.292.291,215,100
Oct 13, 20172.292.302.212.252.251,196,400
Oct 12, 20172.272.302.222.292.291,072,700
Oct 11, 20172.232.312.212.282.281,652,300
Oct 10, 20172.102.252.092.242.241,667,700
Oct 09, 20172.232.262.122.122.121,978,500
Oct 06, 20172.222.302.182.252.251,775,700
Oct 05, 20172.152.242.132.232.232,383,400
Oct 04, 20172.042.172.022.122.122,918,400
Oct 03, 20171.982.051.962.052.051,729,500
Oct 02, 20171.971.991.931.951.95933,800
Sep 29, 20171.931.981.911.931.931,244,500
Sep 28, 20171.891.931.861.921.921,220,600
Sep 27, 20171.851.911.841.901.901,390,600
Sep 26, 20171.791.861.781.861.861,029,700
Sep 25, 20171.741.811.741.791.791,074,700
Sep 22, 20171.741.781.721.751.75544,200
Sep 21, 20171.721.751.691.741.741,276,700
Sep 20, 20171.761.761.691.721.721,558,600
Sep 19, 20171.741.771.701.761.761,484,400
Sep 18, 20171.741.761.721.721.72928,100
Sep 15, 20171.791.821.731.741.742,497,300
Sep 14, 20171.701.841.681.801.801,678,400
Sep 13, 20171.751.751.721.731.731,007,400
Sep 12, 20171.721.751.701.741.741,428,400
Sep 11, 20171.721.761.691.721.721,958,500
Sep 08, 20171.731.771.661.731.731,920,200
Sep 07, 20171.721.841.701.741.744,235,600
Sep 06, 20171.821.891.821.861.862,052,400
Sep 05, 20171.881.891.771.821.821,792,600
Sep 01, 20171.831.881.781.881.881,181,100
Aug 31, 20171.791.881.791.821.821,018,200
Aug 30, 20171.731.841.731.781.781,313,700
Aug 29, 20171.801.831.731.741.741,849,000
Aug 28, 20171.951.991.791.821.822,581,100
Aug 25, 20171.991.991.911.941.941,176,300
Aug 24, 20171.932.041.931.991.991,661,800
Aug 23, 20172.022.041.921.931.931,630,600
Aug 22, 20172.042.072.002.042.04644,000
Aug 21, 20172.022.052.012.052.05812,800
Aug 18, 20172.062.072.012.022.021,172,600
Aug 17, 20172.122.162.082.082.081,374,400
Aug 16, 20172.192.232.162.172.17462,800
Aug 15, 20172.252.252.172.192.19886,600
Aug 14, 20172.202.252.162.242.24713,600
Aug 11, 20172.152.202.102.172.171,270,300
Aug 10, 20172.232.242.102.132.132,113,000
Aug 09, 20172.282.302.222.232.231,022,600
Aug 08, 20172.252.362.252.322.321,417,000
Aug 07, 20172.262.282.222.252.25685,600
Aug 04, 20172.222.292.222.272.27644,600
Aug 03, 20172.302.312.202.212.21939,300
Aug 02, 20172.262.332.242.292.291,171,000
Aug 01, 20172.222.332.172.292.291,485,700
Jul 31, 20172.282.282.172.202.201,893,700
Jul 28, 20172.282.322.252.292.291,102,500
Jul 27, 20172.382.392.282.302.301,291,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...