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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	129.6	129.34	129.34	133.22	128.82	106,900
November 28, 2025	132.83	131.58	131.58	132.83	129.13	50,322
November 26, 2025	130.32	133.03	133.03	135.39	128.98	66,602
November 25, 2025	121.22	130.45	130.45	130.55	121.09	106,700
November 24, 2025	119.38	119.22	119.22	121.71	117.02	130,350
November 21, 2025	109.23	120.77	120.77	121.29	108.99	145,100
November 20, 2025	109.84	107.75	107.75	113.82	106.76	125,616
November 19, 2025	112.21	109.89	109.89	112.21	108.43	80,128
November 18, 2025	109.43	110.87	110.87	112.93	108	147,600
November 17, 2025	120.64	111.22	111.22	120.64	111.1	142,600
November 14, 2025	119.93	120.64	120.64	122.99	118	98,200
November 13, 2025	123.81	119.94	119.94	125.89	118.76	105,000
November 12, 2025	124.8	124.73	124.73	127.8	121.82	137,100
November 11, 2025	122.48	124.56	124.56	124.75	121.75	127,300
November 10, 2025	122.35	122.31	122.31	123.24	119.19	127,600
November 07, 2025	119.95	121.69	121.69	122.37	119.51	128,415
November 06, 2025	123.96	120.25	120.25	124.5	120	115,000
November 05, 2025	125.42	123.09	123.09	126.1	121.06	107,210
November 04, 2025	121.25	123.29	123.29	124.75	119.6	120,100
November 03, 2025	120.16	122.33	122.33	122.81	118	149,305
October 31, 2025	121.1	120.23	120.23	122.69	117.86	204,800
October 30, 2025	124.5	122.24	122.24	127.57	121.13	93,607
October 29, 2025	130.38	126.05	126.05	134.9	125	98,646
October 28, 2025	129.9	132.24	132.24	136.4	129	102,000
October 27, 2025	133.83	132.96	132.96	135.71	132.96	67,000
October 24, 2025	135.39	133.23	133.23	136.18	131.75	45,930
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

Hovnanian Enterprises, Inc. (HOV) NYSE