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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	89.2	87.96	87.96	89.9	85.69	63,803
May 30, 2025	90.88	90.28	90.28	92.41	89.71	72,924
May 29, 2025	92.55	91.42	91.42	93.09	89.45	62,700
May 28, 2025	97.2	91.93	91.93	97.2	90.75	64,507
May 27, 2025	92.7	97.44	97.44	97.56	90.95	78,600
May 23, 2025	86.58	90.91	90.91	90.97	86.58	74,239
May 22, 2025	88.95	87.89	87.89	89.59	86.37	99,500
May 21, 2025	96.78	89.32	89.32	100.31	89.29	160,733
May 20, 2025	106.65	96.13	96.13	112.32	95.5	139,298
May 19, 2025	108.02	109.85	109.85	110.55	106.4	87,800
May 16, 2025	108.31	111.51	111.51	111.54	107.07	50,300
May 15, 2025	107.48	108.08	108.08	108.16	103.26	32,463
May 14, 2025	111.41	106.78	106.78	111.99	106.05	52,300
May 13, 2025	110.16	112.42	112.82	115	109.26	47,637
May 12, 2025	107.06	108.01	108.01	111.3	105	58,844
May 09, 2025	101.75	101.53	101.53	102.49	100	38,321
May 08, 2025	100.62	102.46	102.46	103.2	100.62	40,600
May 07, 2025	98.16	99.51	99.51	100.27	97.8	45,100
May 06, 2025	100.61	98.07	98.07	101.86	98.07	43,635
May 05, 2025	101.63	101.74	101.74	104.42	99.36	48,300
May 02, 2025	98.4	102.72	102.72	105.01	97.06	54,721
May 01, 2025	96.9	96.44	96.44	99.19	93.75	48,040
April 30, 2025	94.5	96.8	96.8	96.8	92.51	90,402
April 29, 2025	97	96.54	96.54	97.49	94.6	37,415
April 28, 2025	96.96	97.38	97.38	99.29	95.46	42,314
April 25, 2025	97.8	97.02	97.02	98.09	94.9	41,717
April 24, 2025	96.25	98.72	98.72	99.81	95.04	64,506
April 23, 2025	103	96.92	96.92	105	96.6	54,000
April 22, 2025	94.1	99.02	99.02	99.27	92.97	92,423
April 21, 2025	93.56	91.75	91.75	94.1	90.95	62,830
April 17, 2025	91.05	95.65	95.65	96.71	91.05	88,525
April 16, 2025	94.83	91.61	91.61	96.81	89.51	62,713
April 15, 2025	93.57	95.69	95.69	97.1	92.97	93,583
April 14, 2025	94.14	94.22	94.22	95.67	90.52	102,719
April 11, 2025	88.62	89.93	89.58	89.93	83.57	111,487
April 10, 2025	93.76	90.13	90.13	93.76	86.02	100,800
April 09, 2025	85.69	96.01	96.01	98.75	81.15	126,774
April 08, 2025	100.49	88.34	88.34	102.66	86.72	103,134
April 07, 2025	97.99	95.99	95.99	108.39	94.25	126,717
April 04, 2025	90.1	104.37	104.37	105	88.2	228,542
April 03, 2025	100.66	94.37	94.37	101.62	93.91	121,000
April 02, 2025	102.49	106.53	106.53	106.63	101.92	49,354
April 01, 2025	105.28	104.61	104.61	106.8	103.53	63,153
March 31, 2025	102.42	104.71	104.71	106	100.88	81,530
March 28, 2025	106.67	104.32	104.32	108.04	102.59	65,045
March 27, 2025	106.19	107.12	107.12	107.62	105.48	34,567
March 26, 2025	108.61	106.39	106.39	109.88	104.94	44,517
March 25, 2025	111.85	108.98	108.98	112.46	108.32	51,900
March 24, 2025	108.71	113.27	113.27	113.5	108.71	56,345
March 21, 2025	107.53	106.72	106.72	109.03	104.23	175,618
March 20, 2025	110.68	111.25	111.25	114.9	110.63	55,614
March 19, 2025	109.9	111.73	111.73	112.46	107.89	38,848
March 18, 2025	109.7	108.91	108.91	111.4	108.4	51,500
March 17, 2025	109.56	109.75	109.75	110	106.98	54,709
March 14, 2025	102.63	108.23	108.23	108.23	100.54	79,687
March 13, 2025	104.05	101.48	101.48	105.5	100.26	71,572
March 12, 2025	106.18	103.53	103.53	108.59	101.85	60,844
March 11, 2025	107.78	104.5	104.5	110.62	102.29	70,100
March 10, 2025	107.75	108.3	108.3	111	105.89	117,400
March 07, 2025	105.5	108.6	108.6	110.32	104	112,561

Hovnanian Enterprises, Inc. (HOV) NYSE