U.S. markets open in 1 hour 32 minutes

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.16+2.27 (+2.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 15, 202199.78103.6299.60103.16103.1649,200
Sep 14, 2021105.24105.78100.38100.89100.8951,600
Sep 13, 2021105.42106.00100.39104.27104.2784,000
Sep 10, 2021101.95106.94101.00103.26103.2684,700
Sep 09, 202193.83102.7693.17100.31100.31207,700
Sep 08, 2021100.25101.2593.0293.8393.83214,800
Sep 07, 2021102.51104.00100.13102.96102.9685,000
Sep 03, 2021105.50105.5097.24101.46101.46120,400
Sep 02, 2021109.86109.86104.08104.19104.1973,100
Sep 01, 2021108.97109.70105.61108.48108.4894,500
Aug 31, 2021106.58112.52103.95108.71108.71214,400
Aug 30, 2021105.38106.89101.90106.22106.2283,700
Aug 27, 2021101.00106.5799.70104.85104.85104,600
Aug 26, 2021104.01104.01100.01101.06101.0627,500
Aug 25, 2021102.96105.45102.04102.75102.7554,900
Aug 24, 202199.20105.2098.80102.37102.3796,600
Aug 23, 2021102.78102.7897.7498.9998.9973,600
Aug 20, 202196.62102.2096.62100.81100.8154,000
Aug 19, 202194.0198.4593.1897.0097.0062,700
Aug 18, 202196.0099.9795.9496.2996.2936,500
Aug 17, 202199.90101.3694.6396.4996.49112,600
Aug 16, 2021100.06105.3598.06101.73101.7386,700
Aug 13, 2021106.31106.31100.11100.70100.7061,700
Aug 12, 2021106.75107.77104.89105.23105.2329,700
Aug 11, 2021102.79107.21102.01107.03107.0387,700
Aug 10, 2021105.50109.50101.95103.48103.48138,900
Aug 09, 2021106.08107.48103.77104.49104.4943,100
Aug 06, 2021107.00107.85105.00106.61106.6133,800
Aug 05, 2021101.06108.04101.06106.43106.4366,400
Aug 04, 2021104.28105.53100.83101.32101.3265,700
Aug 03, 2021106.69107.00102.02106.71106.7165,900
Aug 02, 2021104.84108.90104.84105.52105.5274,700
Jul 30, 2021105.20108.01102.44104.39104.3993,600
Jul 29, 202194.91107.1694.50105.68105.68188,300
Jul 28, 202194.3395.4891.2293.3593.3538,900
Jul 27, 202194.3994.3990.5593.2293.2232,800
Jul 26, 202194.0396.2292.4894.0594.0551,100
Jul 23, 202192.0595.3191.1294.7394.7341,200
Jul 22, 202192.5293.4588.9391.1491.1453,700
Jul 21, 202191.9996.2189.3192.7292.7274,800
Jul 20, 202185.0691.2783.6690.7390.73137,000
Jul 19, 202183.7487.4181.0383.5083.50112,600
Jul 16, 202190.2091.9085.0686.0986.0987,400
Jul 15, 202192.5594.7687.3789.7689.76106,300
Jul 14, 202194.5996.4591.2192.7392.7374,600
Jul 13, 2021101.02101.9093.0193.0993.09148,200
Jul 12, 2021101.12102.5699.18102.13102.1390,500
Jul 09, 2021100.37103.7599.50101.27101.2773,300
Jul 08, 202198.00103.0094.6799.4799.47182,700
Jul 07, 202192.54103.4592.00102.15102.15199,700
Jul 06, 2021100.27100.9891.2692.8392.83145,100
Jul 02, 2021104.79104.84100.09101.00101.0088,700
Jul 01, 2021106.14107.88104.43104.83104.8398,000
Jun 30, 2021103.96109.44101.82106.29106.29215,000
Jun 29, 2021101.45108.05100.23104.97104.97104,600
Jun 28, 202198.93105.3897.74102.06102.06131,400
Jun 25, 2021104.68104.6897.6598.6798.67768,300
Jun 24, 2021107.12107.1299.24103.63103.63167,900
Jun 23, 2021108.78110.27104.11107.19107.19143,000
Jun 22, 2021106.60109.21101.92108.54108.54147,300
Jun 21, 202197.44107.3797.40106.66106.66225,900
Jun 18, 202192.2598.6791.3696.4696.46230,800
Jun 17, 202191.5694.9089.8091.7491.74110,100
Jun 16, 202190.9093.6489.0192.6792.67102,100
Jun 15, 202188.5494.2888.4291.3591.35122,200
Jun 14, 202194.5795.9788.0588.6988.69150,100
Jun 11, 202193.8296.8093.1494.5194.51117,900
Jun 10, 202197.9999.3992.5993.5093.50264,800
Jun 09, 2021108.03108.9095.5697.3797.37300,200
Jun 08, 2021106.19111.11105.24108.03108.03172,100
Jun 07, 2021111.51113.87103.06105.02105.02280,500
Jun 04, 2021119.40121.21110.03110.45110.45362,700
Jun 03, 2021137.44139.93115.00118.17118.17342,600
Jun 02, 2021140.94140.94134.54136.81136.8187,200
Jun 01, 2021145.39146.30140.01141.16141.1698,500
May 28, 2021145.00146.34139.44142.43142.43118,800
May 27, 2021137.62145.00136.66143.95143.95120,900
May 26, 2021130.73138.24130.73136.63136.6399,900
May 25, 2021126.39132.43126.24130.27130.2769,400
May 24, 2021122.83125.75120.49125.43125.4340,600
May 21, 2021125.00128.55121.00121.17121.1739,800
May 20, 2021116.93125.00115.01123.65123.6585,900
May 19, 2021114.61118.03109.80116.36116.3691,100
May 18, 2021122.92123.16118.84118.98118.9857,900
May 17, 2021117.57122.49114.18122.38122.3842,100
May 14, 2021114.54120.25114.54118.67118.6767,400
May 13, 2021111.44120.90110.30113.22113.22171,500
May 12, 2021125.50126.00108.12109.18109.18168,000
May 11, 2021129.86131.99122.00127.49127.4997,800
May 10, 2021133.06138.24130.49135.48135.48126,000
May 07, 2021125.70131.28125.70130.96130.9674,400
May 06, 2021133.00133.04122.00125.00125.00156,500
May 05, 2021140.16140.16133.09133.65133.6589,700
May 04, 2021135.89139.60131.20138.99138.9978,600
May 03, 2021134.35141.00132.35138.35138.3587,700
Apr 30, 2021133.40135.37128.32132.59132.5971,000
Apr 29, 2021130.68134.00126.00132.75132.7586,600
Apr 28, 2021130.85133.03128.37128.51128.5149,100
Apr 27, 2021132.00135.83129.44130.57130.5778,500
Apr 26, 2021126.83130.97125.56130.30130.30123,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...