Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

216.23 -1.77 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 220.33 222.31 214.85 216.23 55,949 -1.77(-0.81%)
Aug 29, 2024 216.91 222.07 213.43 218.00 94,358 +2.75(+1.28%)
Aug 28, 2024 218.13 220.54 209.61 215.25 99,294 -6.03(-2.73%)
Aug 27, 2024 224.60 226.19 220.74 221.28 64,536 -7.99(-3.48%)
Aug 26, 2024 230.28 236.53 227.47 229.27 76,011 +0.83(+0.36%)
Aug 23, 2024 234.18 238.00 225.52 228.44 163,772 -9.86(-4.14%)
Aug 22, 2024 212.67 240.34 208.33 238.30 211,333 +30.70(+14.79%)
Aug 21, 2024 202.67 210.20 202.67 207.60 109,899 +8.89(+4.47%)
Aug 20, 2024 197.38 204.54 193.00 198.71 66,420 +1.99(+1.01%)
Aug 19, 2024 195.03 197.95 192.97 196.72 26,649 +3.59(+1.86%)
Aug 16, 2024 194.39 199.73 191.90 193.13 71,894 -2.00(-1.02%)
Aug 15, 2024 194.00 196.51 188.58 195.13 113,728 +9.46(+5.10%)
Aug 14, 2024 185.95 187.73 181.50 185.67 74,190 +0.40(+0.22%)
Aug 13, 2024 183.32 188.31 182.49 185.27 42,890 +5.73(+3.19%)
Aug 12, 2024 180.39 182.00 176.40 179.54 37,129 -1.51(-0.83%)
Aug 09, 2024 178.00 182.82 177.99 181.05 31,780 +3.16(+1.78%)
Aug 08, 2024 175.43 179.24 173.29 177.89 34,608 +7.25(+4.25%)
Aug 07, 2024 181.79 182.93 168.78 170.64 100,225 -6.19(-3.50%)
Aug 06, 2024 176.70 186.79 175.00 176.83 77,972 +2.42(+1.39%)
Aug 05, 2024 174.54 181.52 170.01 174.41 80,289 -11.55(-6.21%)
Aug 02, 2024 187.66 193.97 182.56 185.96 81,930 -12.28(-6.19%)
Aug 01, 2024 211.25 212.00 193.02 198.24 92,666 -11.65(-5.55%)
Jul 31, 2024 212.60 218.00 207.95 209.89 76,294 -0.32(-0.15%)
Jul 30, 2024 209.00 212.97 205.27 210.21 61,464 +2.53(+1.22%)
Jul 29, 2024 216.58 216.93 203.00 207.68 120,565 -8.34(-3.86%)
Jul 26, 2024 207.50 224.52 207.31 216.02 104,826 +11.93(+5.85%)
Jul 25, 2024 190.66 208.22 190.09 204.09 95,655 +14.06(+7.40%)
Jul 24, 2024 194.70 197.55 189.18 190.03 62,253 -6.76(-3.44%)
Jul 23, 2024 188.10 199.50 185.39 196.79 75,045 +6.10(+3.20%)
Jul 22, 2024 181.29 193.60 179.41 190.69 86,164 +10.04(+5.56%)
Jul 19, 2024 176.83 183.34 174.69 180.65 43,470 +3.10(+1.75%)
Jul 18, 2024 184.85 192.38 175.80 177.55 164,858 -5.45(-2.98%)
Jul 17, 2024 185.31 192.96 182.00 183.00 94,457 -5.98(-3.16%)
Jul 16, 2024 168.61 189.86 168.61 188.98 198,110 +23.65(+14.30%)
Jul 15, 2024 160.57 167.25 157.99 165.33 71,141 +6.63(+4.18%)
Jul 12, 2024 158.02 163.68 157.33 158.70 100,742 +2.75(+1.76%)
Jul 11, 2024 145.88 157.22 145.88 155.95 115,447 +15.58(+11.10%)
Jul 10, 2024 140.50 142.65 138.00 140.37 84,157 +0.20(+0.14%)
Jul 09, 2024 141.66 143.22 139.97 140.17 54,957 -1.49(-1.05%)
Jul 08, 2024 139.39 142.41 139.39 141.66 53,372 +4.62(+3.37%)
Jul 05, 2024 139.00 139.65 136.13 137.04 76,439 -1.22(-0.88%)
Jul 03, 2024 135.62 140.42 135.62 138.26 63,951 +1.41(+1.03%)
Jul 02, 2024 136.51 138.25 133.71 136.85 57,840 -1.87(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.