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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2025	102	105.07	105.07	106.9	101.95	81,700
March 05, 2025	100.83	103.51	103.51	103.84	100.83	84,103
March 04, 2025	96.42	100.94	100.94	102.88	95.27	114,500
March 03, 2025	103.93	97.42	97.42	105.11	97.28	103,320
February 28, 2025	100.64	101.71	101.71	104.37	100.5	81,961
February 27, 2025	103	101.24	101.24	104.65	101.11	88,022
February 26, 2025	107.3	103.67	103.67	108.8	103.4	105,554
February 25, 2025	106.11	106.15	106.15	109.5	105.76	148,802
February 24, 2025	116.99	106.51	106.51	119.33	106.35	236,348
February 21, 2025	129.35	121.57	121.57	131.09	120	76,556
February 20, 2025	127.88	126.96	126.96	127.88	124.85	49,507
February 19, 2025	126.48	127.72	127.72	128.27	125.11	79,600
February 18, 2025	134.71	129.99	129.99	135.74	126.13	76,900
February 14, 2025	135.16	135.77	135.77	138.5	133.97	50,715
February 13, 2025	132.14	134	134	134	130.17	43,500

Hovnanian Enterprises, Inc. (HOV) NYSE