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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	149.06	155.71	155.71	156.01	148.04	104,137
September 10, 2025	148.92	147.43	147.43	149.56	145.1	66,400
September 09, 2025	152.49	147.24	147.24	152.49	145.99	71,478
September 08, 2025	154.67	153.71	153.71	154.67	150.35	73,400
September 05, 2025	151.75	154.17	154.17	156.45	150.05	86,210
September 04, 2025	140.41	148.87	148.87	150.25	140.11	125,600
September 03, 2025	136.46	139	139	139.89	135.9	70,913
September 02, 2025	136.35	136.23	136.23	139.11	135.45	61,047
August 29, 2025	138.6	140.36	140.36	140.36	136.68	76,232
August 28, 2025	141.52	139.27	139.27	141.52	137	46,206
August 27, 2025	138.79	139.73	139.73	141.58	138.25	51,300
August 26, 2025	141.12	140.99	140.99	143.46	139.61	69,328
August 25, 2025	143.73	142.53	142.53	145.35	141.25	98,916
August 22, 2025	134.35	146.28	146.28	148.54	132.98	255,638
August 21, 2025	151.94	131.8	131.8	155	125.45	274,800
August 20, 2025	154.43	148.95	148.95	156	147.57	109,708
August 19, 2025	155.2	155.36	155.36	160.04	154.24	108,000
August 18, 2025	156.67	153.3	153.3	158.74	149.6	95,300
August 15, 2025	159.07	155.99	155.99	159.07	151.68	96,000
August 14, 2025	150.71	156.16	156.16	156.35	148.19	120,250
August 13, 2025	146.73	155.09	155.09	156.61	145.13	162,430
August 12, 2025	135.98	146.23	146.23	147.44	132.99	162,046
August 11, 2025	134.93	134.37	134.37	136.28	129.33	146,007
August 08, 2025	129.56	133.23	133.23	134.28	127.63	79,710
August 07, 2025	133.87	132.18	132.18	136.49	131.25	97,526
August 06, 2025	134	131.47	131.47	135.69	131.47	90,624
August 05, 2025	133.49	134.1	134.1	137.79	133.08	130,700
August 04, 2025	123.96	133.59	133.59	133.93	123.2	120,200
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

Hovnanian Enterprises, Inc. (HOV) NYSE