Hovnanian Enterprises, Inc. (HOV) NYSE

123.77

-3.51(-2.76%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026126.04123.77123.77126.39120.73107,800
January 13, 2026122.39127.28127.28127.61120.9122,600
January 12, 2026119.93123.46123.46125.8119.7588,300
January 09, 2026110.03120.7120.7121.97110.03141,621
January 08, 202697.03106.17106.17107.3897.03145,147
January 07, 2026102.0198.3798.37102.2898.07115,914
January 06, 202697.6100.36100.36100.719673,815
January 05, 202696.7698.198.199.6596.5184,343
January 02, 20269897.7897.7898.8895.7566,600
December 31, 202598.997.5497.5499.0196.949,162
December 30, 202599.3199.8799.87100.9498.1980,714
December 29, 2025101.7299.3699.36101.7297.96106,313
December 26, 2025101.02101.77101.77101.7799.2658,372
December 24, 202597.98101.07101.07101.5197.8983,300
December 23, 202598.5497.9997.9999.3197.3388,517
December 22, 2025102.598.498.4103.798.0694,760
December 19, 2025105.45103.04103.04105.4599.9175,377
December 18, 2025108106.03106.03110.17105.7773,390
December 17, 2025106.39107.18107.18109.69104.8495,700
December 16, 2025107.18108.42108.42110.9107.18150,700
December 15, 2025107.85107.92107.92110.75107.85112,000
December 12, 2025105.52106.93106.93108.31104.45123,546
December 11, 2025101.39106.05106.05106.07101.04164,000
December 10, 202599.69100.57100.5710499.15167,959
December 09, 20259699.6299.62100.2896111,300
December 08, 2025105.8596.2896.28105.8595.97204,140
December 05, 2025103.14103.66103.66107.13101.72129,813
December 04, 2025123.02103.82103.82125.45102.83294,936
December 03, 2025129.23133.98133.98135.84129.2397,905
December 02, 2025129.79129.48129.48132.25126.599,300
December 01, 2025129.6129.34129.34133.22128.82106,900
November 28, 2025132.83131.58131.58132.83129.1350,322
November 26, 2025130.32133.03133.03135.39128.9866,602
November 25, 2025121.22130.45130.45130.55121.09106,700
November 24, 2025119.38119.22119.22121.71117.02130,350
November 21, 2025109.23120.77120.77121.29108.99145,100
November 20, 2025109.84107.75107.75113.82106.76125,616
November 19, 2025112.21109.89109.89112.21108.4380,128
November 18, 2025109.43110.87110.87112.93108147,600
November 17, 2025120.64111.22111.22120.64111.1142,600
November 14, 2025119.93120.64120.64122.9911898,200
November 13, 2025123.81119.94119.94125.89118.76105,000
November 12, 2025124.8124.73124.73127.8121.82137,100
November 11, 2025122.48124.56124.56124.75121.75127,300
November 10, 2025122.35122.31122.31123.24119.19127,600
November 07, 2025119.95121.69121.69122.37119.51128,415
November 06, 2025123.96120.25120.25124.5120115,000
November 05, 2025125.42123.09123.09126.1121.06107,210
November 04, 2025121.25123.29123.29124.75119.6120,100
November 03, 2025120.16122.33122.33122.81118149,305
October 31, 2025121.1120.23120.23122.69117.86204,800
October 30, 2025124.5122.24122.24127.57121.1393,607
October 29, 2025130.38126.05126.05134.912598,646
October 28, 2025129.9132.24132.24136.4129102,000
October 27, 2025133.83132.96132.96135.71132.9667,000
October 24, 2025135.39133.23133.23136.18131.7545,930
October 23, 2025129.22132.46132.46133.8612848,004
October 22, 2025129.24128.44128.44130.94127.0682,900
October 21, 2025125.79131.08131.08132125.7950,641
October 20, 2025126.96127.78127.78128.91125.4445,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved