Hovnanian Enterprises, Inc. - HOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	103.14	103.66	103.66	107.13	101.72	129,813
December 04, 2025	123.02	103.82	103.82	125.45	102.83	294,936
December 03, 2025	129.23	133.98	133.98	135.84	129.23	97,905
December 02, 2025	129.79	129.48	129.48	132.25	126.5	99,300
December 01, 2025	129.6	129.34	129.34	133.22	128.82	106,900
November 28, 2025	132.83	131.58	131.58	132.83	129.13	50,322
November 26, 2025	130.32	133.03	133.03	135.39	128.98	66,602
November 25, 2025	121.22	130.45	130.45	130.55	121.09	106,700
November 24, 2025	119.38	119.22	119.22	121.71	117.02	130,350
November 21, 2025	109.23	120.77	120.77	121.29	108.99	145,100
November 20, 2025	109.84	107.75	107.75	113.82	106.76	125,616
November 19, 2025	112.21	109.89	109.89	112.21	108.43	80,128
November 18, 2025	109.43	110.87	110.87	112.93	108	147,600
November 17, 2025	120.64	111.22	111.22	120.64	111.1	142,600
November 14, 2025	119.93	120.64	120.64	122.99	118	98,200
November 13, 2025	123.81	119.94	119.94	125.89	118.76	105,000
November 12, 2025	124.8	124.73	124.73	127.8	121.82	137,100
November 11, 2025	122.48	124.56	124.56	124.75	121.75	127,300
November 10, 2025	122.35	122.31	122.31	123.24	119.19	127,600
November 07, 2025	119.95	121.69	121.69	122.37	119.51	128,415
November 06, 2025	123.96	120.25	120.25	124.5	120	115,000
November 05, 2025	125.42	123.09	123.09	126.1	121.06	107,210
November 04, 2025	121.25	123.29	123.29	124.75	119.6	120,100
November 03, 2025	120.16	122.33	122.33	122.81	118	149,305
October 31, 2025	121.1	120.23	120.23	122.69	117.86	204,800
October 30, 2025	124.5	122.24	122.24	127.57	121.13	93,607
October 29, 2025	130.38	126.05	126.05	134.9	125	98,646
October 28, 2025	129.9	132.24	132.24	136.4	129	102,000
October 27, 2025	133.83	132.96	132.96	135.71	132.96	67,000
October 24, 2025	135.39	133.23	133.23	136.18	131.75	45,930
October 23, 2025	129.22	132.46	132.46	133.86	128	48,004
October 22, 2025	129.24	128.44	128.44	130.94	127.06	82,900
October 21, 2025	125.79	131.08	131.08	132	125.79	50,641
October 20, 2025	126.96	127.78	127.78	128.91	125.44	45,500
October 17, 2025	124.09	126.01	126.01	126.97	123.3	99,100
October 16, 2025	126.96	125.14	125.14	127.37	121.42	92,648
October 15, 2025	127.36	126.25	126.25	129.99	125.1	95,600
October 14, 2025	118.48	127.11	127.11	127.85	116.7	106,746
October 13, 2025	120.5	119.63	119.63	121.09	117.15	93,407
October 10, 2025	123.96	118.65	118.65	124.05	118.02	90,052
October 09, 2025	123.5	122.07	122.07	123.5	119	93,800
October 08, 2025	121.93	123.54	123.54	124.08	118.42	91,800
October 07, 2025	123.22	121.18	121.18	124.77	119.51	105,716
October 06, 2025	131.37	124.1	124.1	131.6	122.71	125,624
October 03, 2025	130.55	131.2	131.2	134.82	128.45	75,500
October 02, 2025	130.46	128.51	128.51	130.67	127.15	53,646
October 01, 2025	129.29	131.34	131.34	133	127.98	63,111
September 30, 2025	130.63	128.49	128.49	132.02	126.75	80,152
September 29, 2025	130.47	131.66	131.66	132.22	127.65	90,400
September 26, 2025	130.39	130.35	130.35	132.24	128.89	84,600
September 25, 2025	133.07	129.82	129.82	136	129.22	98,542
September 24, 2025	134.99	135.79	135.79	140.55	133.37	95,300
September 23, 2025	135.73	135.44	135.44	138.29	133.75	114,900
September 22, 2025	142	134.8	134.8	142.46	134	126,920
September 19, 2025	147.73	143.96	143.96	149.5	142.74	213,838
September 18, 2025	148.89	149.57	149.57	150.9	146.31	123,900
September 17, 2025	152.95	148.18	148.18	162.06	146.45	115,437
September 16, 2025	150.87	150.41	150.41	151.77	146.6	95,627
September 15, 2025	153.76	149.74	149.74	155.17	146.15	94,795
September 12, 2025	153.47	151.86	151.86	154.38	148.69	126,800

Hovnanian Enterprises, Inc. (HOV) NYSE