HOV - Hovnanian Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 08, 201924.4224.4423.2923.3523.35259,200
Nov 07, 201925.4926.2024.4224.7324.73256,900
Nov 06, 201924.8925.6723.5625.4025.40269,500
Nov 05, 201925.8426.1724.6024.7524.75208,300
Nov 04, 201926.7927.3925.7725.8325.83218,200
Nov 01, 201925.6027.7725.6026.7626.76275,700
Oct 31, 201924.8725.9824.0025.0825.08156,000
Oct 30, 201924.7025.7522.5625.1325.13411,100
Oct 29, 201926.3126.8824.1824.7124.71349,000
Oct 28, 201928.5028.7826.1626.5226.52305,500
Oct 25, 201929.4930.3527.4628.4828.48336,400
Oct 24, 201928.5830.0028.0629.8029.80281,500
Oct 23, 201927.5029.4426.8628.4528.45330,800
Oct 22, 201927.2529.3527.2327.7727.77382,000
Oct 21, 201926.9028.4226.2826.9926.99395,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...