Hovnanian Enterprises, Inc. PFD DEP1/1000A - HOVNP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.64	21.55	21.55	21.64	21.35	1,244
February 19, 2026	21.42	21.64	21.64	21.64	21.42	2,148
February 18, 2026	21.58	21.29	21.29	21.58	21.26	2,700
February 17, 2026	21.58	21.25	21.25	21.58	21.25	6,100
February 13, 2026	21.4	21.4	21.4	21.4	21.4	116
February 12, 2026	21.4	21.4	21.4	21.45	21.4	936
February 11, 2026	21.12	21.49	21.49	21.5	21.12	4,900
February 10, 2026	20.98	21.43	21.43	21.49	20.95	9,022
February 09, 2026	20.56	20.8	20.8	20.8	20.56	8,000
February 06, 2026	20.8	20.7	20.7	20.8	20.55	4,414
February 05, 2026	20.79	20.72	20.72	20.79	20.72	546
February 04, 2026	20.65	20.6	20.6	20.67	20.6	2,444
February 03, 2026	20.69	20.58	20.58	20.75	20.58	800
February 02, 2026	20.7	20.7	20.7	20.7	20.7	372
January 30, 2026	20.75	20.7	20.7	20.75	20.7	3,200
January 29, 2026	20.6	20.6	20.6	20.8	20.6	1,400
January 28, 2026	20.8	20.75	20.75	20.83	20.71	2,511
January 27, 2026	20.4	20.75	20.75	20.75	20.4	4,000
January 26, 2026	20.59	20.85	20.85	20.93	20.59	4,300
January 23, 2026	20.5	20.6	20.6	20.6	20.4	13,916
January 22, 2026	20.34	20.35	20.35	20.5	20.34	8,541
January 21, 2026	20.2	20.2	20.2	20.2	20.2	42
January 20, 2026	20.35	20.2	20.2	20.35	20.06	3,813
January 16, 2026	20.45	20.4	20.4	20.5	20.34	107,100
January 15, 2026	20.32	20.4	20.4	20.48	20.15	8,130
January 14, 2026	20.3	20.24	20.24	20.32	20.24	2,100
January 13, 2026	20.48	20.3	20.3	20.54	20.19	11,137
January 12, 2026	20.32	20.37	20.37	20.37	20.25	12,829
January 09, 2026	20.42	20.38	20.38	20.42	20.28	13,700
January 08, 2026	20.19	20.38	20.38	20.43	20.18	5,700
January 07, 2026	20.02	20.17	20.17	20.38	20.02	3,900
January 06, 2026	20.26	20.38	20.38	20.4	19.8	9,400
January 05, 2026	20	20.3	20.3	20.54	20	3,700
January 02, 2026	20.65	20.55	20.55	20.65	20.43	8,200
December 31, 2025	19.99	20.64	20.64	20.64	19.99	9,717
December 30, 2025	20.4	20.45	19.97	20.49	20.4	2,309
December 29, 2025	20.13	20.43	19.95	20.45	20.12	2,800
December 26, 2025	20.45	20.45	20.45	20.45	20.45	8,294
December 24, 2025	20.05	20.45	20.45	20.45	20	8,300
December 23, 2025	20.2	20.3	20.3	20.33	19.85	6,800
December 22, 2025	20.1	20.12	20.12	20.12	19.95	4,600
December 19, 2025	19.98	20	20	20	19.65	1,800
December 18, 2025	20.09	19.7	19.7	20.11	19.7	9,111
December 17, 2025	19.96	20.1	20.1	20.15	19.92	14,232
December 16, 2025	19.95	20.05	20.05	20.05	19.6	11,610
December 15, 2025	19.75	20	20	20.08	19.75	8,600
December 12, 2025	19.96	19.51	19.51	19.96	19.4	12,427
December 11, 2025	19.92	19.94	19.94	20.06	19.92	8,701
December 10, 2025	19.8	20.06	20.06	20.06	19.76	27,500
December 09, 2025	19.75	19.75	19.75	19.93	19.64	14,023
December 08, 2025	19.75	19.76	19.76	19.8	19.5	9,030
December 05, 2025	20.5	19.75	19.75	20.5	19.72	6,810
December 04, 2025	20.06	19.38	19.38	20.06	18.52	33,800
December 03, 2025	20.25	20.01	20.01	20.27	20	3,500
December 02, 2025	20.22	20.19	20.19	20.22	20.14	1,508
December 01, 2025	20.15	20.16	20.16	20.16	20.15	800
November 28, 2025	20.2	20.2	20.2	20.2	20.2	2,825
November 26, 2025	20.25	20.2	20.2	20.25	20.2	2,925
November 25, 2025	20.34	20.34	20.34	20.34	20.34	1,200
November 24, 2025	20.3	20.3	20.3	20.3	20.3	1,100

Hovnanian Enterprises, Inc. PFD DEP1/1000A (HOVNP) NASDAQ