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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	134.11	134.53	134.53	136.61	134.1	46,068
December 24, 2024	134.81	136.32	136.32	136.95	134.01	26,300
December 23, 2024	134.26	135.4	135.4	135.91	131.44	70,321
December 20, 2024	130.76	134.84	134.84	138.17	130.04	242,167
December 19, 2024	129.72	132.63	132.63	137.93	129.06	179,449
December 18, 2024	144.94	133.05	133.05	148.25	132.38	112,364
December 17, 2024	146.5	141.29	141.29	147.01	140.21	23,005
December 16, 2024	153.59	147.2	147.2	154	146.2	177,220
December 13, 2024	163.63	162.79	162.79	165.12	162.3	4,670
December 12, 2024	164.21	164.51	164.51	168.58	162.9	77,332
December 11, 2024	171.07	163.79	163.79	171.07	163.49	126,971
December 10, 2024	166.24	168.48	168.48	168.89	165.27	17,672
December 09, 2024	170.06	169.74	169.74	172.54	167.64	81,696
December 06, 2024	181.91	169.94	169.94	181.91	162.19	170,842
December 05, 2024	195.66	177.29	177.29	202	174.35	132,100
December 04, 2024	196.06	189.44	189.44	196.06	189.44	11,689
December 03, 2024	194.82	196.74	196.74	200.98	188.42	59,007
December 02, 2024	195.51	194.65	194.65	200.54	192.42	66,036
November 29, 2024	194.67	196.61	196.61	197.45	193.45	36,649
November 27, 2024	196.41	190.52	190.52	198.67	190.51	98,339
November 26, 2024	193.04	193.14	193.14	196.5	191	64,800
November 25, 2024	184.13	196.2	196.2	201.81	184.13	107,621
November 22, 2024	176.91	181.74	181.74	183.14	175.62	76,008
November 21, 2024	172.87	180.97	180.97	184.1	172.87	30,467
November 20, 2024	170.9	171.95	171.95	175.76	170.9	33,953
November 19, 2024	166.9	172.31	172.31	172.76	164.7	51,400
November 18, 2024	166.11	165.91	165.91	170.8	165.34	41,600
November 15, 2024	169.11	167.94	167.94	171.44	167.92	42,800
November 14, 2024	171.34	169.15	169.15	177.26	168.01	82,126
November 13, 2024	176.27	168.34	168.34	179.43	166.41	117,100
November 12, 2024	181.78	172.06	172.06	185.21	171.4	62,703
November 11, 2024	187.31	182.82	182.82	188.6	180.87	63,827
November 08, 2024	179.33	183.23	183.23	184.92	176.6	62,528
November 07, 2024	180.8	180.01	180.01	190	179.58	72,000
November 06, 2024	182.65	182.95	182.95	188	175.19	95,900
November 05, 2024	178.95	185.3	185.3	185.58	178.95	46,911
November 04, 2024	177	180.21	180.21	188.05	177	49,331
November 01, 2024	180.88	177	177	187.99	176.4	68,200
October 31, 2024	179	176.04	176.04	181.62	174.13	64,237
October 30, 2024	172.24	180.85	180.85	181.9	172.24	62,700
October 29, 2024	170	175.39	175.39	175.56	164.58	90,000
October 28, 2024	176.47	176.18	176.18	181.24	174.62	66,547
October 25, 2024	175.99	174.09	174.09	178.16	172.85	55,926
October 24, 2024	178	173.53	173.53	183.29	171.5	80,939
October 23, 2024	176.05	176.4	176.4	181	174.07	61,900
October 22, 2024	188.34	178.58	178.58	188.34	178.15	112,000
October 21, 2024	207.49	189.31	189.31	208.03	188.46	90,917
October 18, 2024	196.74	206.24	206.24	209.04	196.74	57,764
October 17, 2024	209.54	200.11	200.11	212.77	198.23	71,169
October 16, 2024	201.11	210.23	210.23	210.32	200.4	79,940
October 15, 2024	196.46	196.54	196.54	200.77	195.08	43,835
October 14, 2024	188.01	196.2	196.2	197.34	188.01	45,500
October 11, 2024	188.36	189.44	189.44	191.38	187.87	46,106
October 10, 2024	191.32	188.39	188.39	194.19	188.3	68,100
October 09, 2024	191.92	195.23	195.23	196.85	190.59	61,622
October 08, 2024	195.52	192.99	192.99	197.8	192.56	58,500
October 07, 2024	195.09	196.98	196.98	198.05	193.79	69,600
October 04, 2024	202.16	197.88	197.88	202.16	188.75	60,700
October 03, 2024	198.99	199.06	199.06	199.99	196.13	40,900
October 02, 2024	200.49	199.45	199.45	202.05	197	33,800

Hovnanian Enterprises, Inc. (HOV) NYSE