Hovnanian Enterprises, Inc. (HOV) NYSE

110.01

+5.96(+5.73%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	108.1	110.01	110.01	111	107.9	94,430
March 20, 2026	108.26	104.05	104.05	108.26	103.39	182,117
March 19, 2026	104.65	107.43	107.43	108.07	104.33	184,931
March 18, 2026	110.29	105.17	105.17	110.29	104.18	112,602
March 17, 2026	108.23	107.62	107.62	108.9	106.38	104,917
March 16, 2026	107.66	107.65	107.65	110.98	105.68	107,903
March 13, 2026	107.16	106.75	106.75	108.79	105.45	66,624
March 12, 2026	104.77	105.75	105.75	106.89	104.4	96,649
March 11, 2026	108.98	107.12	107.12	110.14	105.01	44,006
March 10, 2026	109.38	108.95	108.95	112.68	107.91	65,645
March 09, 2026	110	109.86	109.86	111.13	104.83	76,952
March 06, 2026	113.88	112.88	112.88	115.47	110.27	97,912
March 05, 2026	116.05	113.19	113.19	116.78	110.63	151,806
March 04, 2026	122.06	117.29	117.29	124.8	116.08	65,640
March 03, 2026	117.25	120.03	120.03	121.23	115.6	66,785
March 02, 2026	121.71	120.87	120.87	123.47	117.61	90,044
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	0	133.4	127.03	78,226
February 19, 2026	131.3	130.74	0	132.84	129.66	50,428
February 18, 2026	129.05	131.25	0	134.07	129.05	56,415
February 17, 2026	128.16	130.12	0	131.65	124.81	74,100
February 13, 2026	127.28	130.13	0	133.45	127.28	91,411
February 12, 2026	129.95	124.78	0	133.42	123.36	113,904
February 11, 2026	129.72	129.43	0	133.18	126.85	101,545
February 10, 2026	128.25	131.54	0	133.17	125.49	105,029
February 09, 2026	126.02	126.74	0	129.41	124.34	138,600
February 06, 2026	121.16	125.88	0	125.98	120.46	130,200
February 05, 2026	123.24	122.35	0	124.69	120.7	103,000
February 04, 2026	118.55	123.11	0	126.09	118.55	147,729
February 03, 2026	111.43	116.29	0	122.95	111.21	165,000
February 02, 2026	112	111.66	0	114.92	108.92	122,741
January 30, 2026	114.29	112.65	0	117	110.65	95,923
January 29, 2026	114.66	115.26	0	117.07	112.3	103,800
January 28, 2026	112.77	112.72	0	114.24	111.13	65,900
January 27, 2026	114.87	113.3	0	114.87	111.37	84,200
January 26, 2026	117	114.22	0	117.01	113.14	78,809
January 23, 2026	121.33	116.12	0	122.11	115.49	93,700
January 22, 2026	126.35	122.4	0	127.99	120.74	90,400
January 21, 2026	121.12	125.23	0	126.35	118	67,645
January 20, 2026	118.58	120.6	0	122.66	118.26	90,437
January 16, 2026	124.61	123.06	0	126.84	122.66	110,533
January 15, 2026	124.38	125.47	0	125.64	119.8	76,300
January 14, 2026	126.04	123.77	0	126.39	120.73	107,800
January 13, 2026	122.39	127.28	0	127.61	120.9	122,600
January 12, 2026	119.93	123.46	0	125.66	119.82	102,636
January 09, 2026	110.03	120.7	0	121.97	110.03	141,621
January 08, 2026	97.03	106.17	0	107.38	97.03	145,147
January 07, 2026	102.01	98.37	0	102.28	98.07	116,123
January 06, 2026	97.6	100.36	0	100.71	96	73,815
January 05, 2026	96.76	98.1	0	99.65	96.51	84,343
January 02, 2026	98	97.78	0	98.88	95.75	66,600
December 31, 2025	98.51	97.54	0	99.01	97.02	62,928
December 30, 2025	99.31	99.87	0	100.94	98.19	80,714
December 29, 2025	101.72	99.36	0	101.72	97.96	106,313
December 26, 2025	101.02	101.77	0	101.77	99.26	58,983
December 24, 2025	97.98	101.07	0	101.51	97.89	83,300