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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	126.07	125.62	125.62	128.37	123	61,100
February 26, 2026	126.75	126.3	126.3	129.92	123.03	59,000
February 25, 2026	122.88	126.08	126.08	131.56	120.08	127,300
February 24, 2026	123.94	122.89	122.89	127.9	122.02	128,500
February 23, 2026	129.66	124.13	124.13	135	122.5	92,300
February 20, 2026	131.23	129.66	129.66	133.4	127.03	78,226
February 19, 2026	131.3	130.74	130.74	132.84	129.66	50,428
February 18, 2026	129.05	131.25	131.25	134.07	129.05	56,415
February 17, 2026	128.16	130.12	130.12	131.65	124.81	74,100
February 13, 2026	127.28	130.13	130.13	133.45	127.28	91,411
February 12, 2026	129.95	124.78	124.78	133.42	123.36	113,904
February 11, 2026	129.72	129.43	129.43	133.18	126.85	101,545
February 10, 2026	128.25	131.54	131.54	133.17	125.49	105,029
February 09, 2026	126.02	126.74	126.74	129.41	124.34	138,600
February 06, 2026	121.16	125.88	125.88	125.98	120.46	130,200
February 05, 2026	123.24	122.35	122.35	124.69	120.7	103,000
February 04, 2026	118.55	123.11	123.11	126.09	118.55	147,729
February 03, 2026	111.43	116.29	116.29	122.95	111.21	165,000
February 02, 2026	112	111.66	111.66	114.92	108.92	122,741
January 30, 2026	114.29	112.65	112.65	117	110.65	95,923
January 29, 2026	114.66	115.26	115.26	117.07	112.3	103,800
January 28, 2026	112.77	112.72	112.72	114.24	111.13	65,900
January 27, 2026	111.45	113.3	113.3	114.87	111.43	73,574
January 26, 2026	117	114.22	114.22	117.01	113.14	78,809
January 23, 2026	121.33	116.12	116.12	122.11	115.49	93,700
January 22, 2026	126.35	122.4	122.4	127.99	120.74	90,400
January 21, 2026	121.12	125.23	125.23	126.35	118	67,645
January 20, 2026	118.58	120.6	120.6	122.66	118.26	90,437
January 16, 2026	124.61	123.06	123.06	126.84	122.66	110,533
January 15, 2026	124.38	125.47	125.47	125.64	119.8	76,300
January 14, 2026	126.04	123.77	123.77	126.39	120.73	107,800
January 13, 2026	122.39	127.28	127.28	127.61	120.9	122,600
January 12, 2026	119.93	123.46	123.46	125.8	119.75	88,300
January 09, 2026	110.03	120.7	120.7	121.97	110.03	141,621
January 08, 2026	97.03	106.17	106.17	107.38	97.03	145,147
January 07, 2026	102.01	98.37	98.37	102.28	98.07	115,914
January 06, 2026	97.6	100.36	100.36	100.71	96	73,815
January 05, 2026	96.76	98.1	98.1	99.65	96.51	84,343
January 02, 2026	98	97.78	97.78	98.88	95.75	66,600
December 31, 2025	98.9	97.54	97.54	99.01	96.9	49,162
December 30, 2025	99.31	99.87	99.87	100.94	98.19	80,714
December 29, 2025	101.72	99.36	99.36	101.72	97.96	106,313
December 26, 2025	101.02	101.77	101.77	101.77	99.26	58,372
December 24, 2025	97.98	101.07	101.07	101.51	97.89	83,300
December 23, 2025	98.54	97.99	97.99	99.31	97.33	88,517
December 22, 2025	102.5	98.4	98.4	103.7	98.06	94,760
December 19, 2025	105.45	103.04	103.04	105.45	99.9	175,377
December 18, 2025	108	106.03	106.03	110.17	105.77	73,390
December 17, 2025	106.39	107.18	107.18	109.69	104.84	95,700
December 16, 2025	107.18	108.42	108.42	110.9	107.18	150,700
December 15, 2025	107.85	107.92	107.92	110.75	107.85	112,000
December 12, 2025	105.52	106.93	106.93	108.31	104.45	123,546
December 11, 2025	101.39	106.05	106.05	106.07	101.04	164,000
December 10, 2025	99.69	100.57	100.57	104	99.15	167,959
December 09, 2025	96	99.62	99.62	100.28	96	111,300
December 08, 2025	105.85	96.28	96.28	105.85	95.97	204,140
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

Hovnanian Enterprises, Inc. (HOV) NYSE