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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	119.17	123.99	123.99	125.95	118.04	183,225
July 31, 2025	117.95	119.47	119.47	121.06	117.95	99,528
July 30, 2025	120.89	119.78	119.78	125.43	118.35	97,935
July 29, 2025	122.68	121.65	121.65	123.47	121.4	59,623
July 28, 2025	120.71	121.9	121.9	123.3	115.91	65,601
July 25, 2025	119.81	120.05	120.05	120.2	115.55	58,000
July 24, 2025	123.88	118.94	118.94	124.21	117.67	96,600
July 23, 2025	124.42	125.98	125.98	126	120.02	120,932
July 22, 2025	111.25	121.85	121.85	123.41	111.25	183,200
July 21, 2025	108.91	107.61	107.61	111.15	107.6	99,321
July 18, 2025	109.46	107.14	107.14	109.66	105.33	123,038
July 17, 2025	110.49	109.46	109.46	112.01	108.88	95,500
July 16, 2025	108.89	108.98	108.98	111.56	105	150,932
July 15, 2025	117.88	107.95	107.95	118.59	107.93	258,557
July 14, 2025	117.76	117.03	117.03	119.81	113.72	369,910
July 11, 2025	119	119.35	119.35	120.89	117.54	183,600
July 10, 2025	117.96	121.84	121.84	125.6	115.93	317,704
July 09, 2025	113.6	117.96	117.96	119.9	113.6	205,300
July 08, 2025	111.58	112.57	112.57	114.75	109.29	243,200
July 07, 2025	112.76	109.75	109.75	114.53	108.63	296,695
July 03, 2025	117.55	113.33	113.33	117.55	111.84	223,348
July 02, 2025	114.74	117.41	117.41	119.9	112.62	379,400
July 01, 2025	103.14	114.17	114.17	119.35	101.93	266,943
June 30, 2025	107.43	104.55	104.55	107.99	104.55	223,000
June 27, 2025	103.86	107.02	107.02	111.67	103.2	313,714
June 26, 2025	101.56	103.14	103.14	103.22	99.5	294,900
June 25, 2025	103.16	101.48	101.48	105	99.21	387,700
June 24, 2025	103.54	103.81	103.81	107.13	102.03	277,921
June 23, 2025	94.23	103.37	103.37	103.66	93.1	247,612
June 20, 2025	92.29	95.27	95.27	96.36	90.79	340,805
June 18, 2025	93.25	91.49	91.49	98.26	90.84	321,235
June 17, 2025	97.57	94.26	94.26	99.53	93.05	273,600
June 16, 2025	93.91	97.68	97.68	98.51	92.3	239,150
June 13, 2025	97.63	93.15	93.15	98.5	91.85	95,700
June 12, 2025	97.03	99.54	99.54	100.38	95.04	112,800
June 11, 2025	106.97	97.72	97.72	107.15	97.69	149,142
June 10, 2025	99.71	105.56	105.56	106.22	98.91	280,000
June 09, 2025	96.09	97.94	97.94	98.81	95.19	142,500
June 06, 2025	96.96	94.01	94.01	96.99	93.48	88,500
June 05, 2025	95.17	96.09	96.09	99.14	94.5	132,011
June 04, 2025	90.77	95.83	95.83	96.48	90.18	78,041
June 03, 2025	87.7	91.53	91.53	91.83	87.7	75,800
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

Hovnanian Enterprises, Inc. (HOV) NYSE