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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	20.2	20.45	20.45	20.45	20.2	2,500
October 28, 2025	20.01	20.45	20.45	20.45	20.01	1,424
October 27, 2025	20.2	20.2	20.2	20.27	20.2	2,002
October 24, 2025	20.35	20.26	20.26	20.35	20.26	1,700
October 23, 2025	20.49	20.41	20.41	20.49	20.1	2,187
October 22, 2025	20.44	20.25	20.25	20.6	20.25	5,784
October 21, 2025	20.64	20.5	20.5	20.64	20.5	1,500
October 20, 2025	20.23	20.5	20.5	20.57	20.23	4,732
October 17, 2025	19.76	20.54	20.54	20.54	19.61	5,904
October 16, 2025	20.48	19.98	19.98	20.68	19.82	16,700
October 15, 2025	20.36	20.25	20.25	20.52	20.25	5,800
October 14, 2025	20.35	20.35	20.35	20.35	20.15	7,320
October 13, 2025	20.52	20.4	20.4	20.52	20.4	4,200
October 10, 2025	20.65	20.52	20.52	20.78	20.5	2,883
October 09, 2025	21.23	20.8	20.8	21.23	20.74	2,900
October 08, 2025	20.84	20.69	20.69	20.85	20.4	4,900
October 07, 2025	20.73	20.8	20.8	21.02	20.62	6,183
October 06, 2025	21.35	20.82	20.82	21.35	20.71	8,800
October 03, 2025	20.85	20.71	20.71	20.85	20.44	41,242
October 02, 2025	20.89	20.65	20.65	20.89	20.38	1,400
October 01, 2025	20.56	20.52	20.52	20.9	20.4	8,216
September 30, 2025	20.54	20.78	20.3	20.78	20.54	21,100
September 29, 2025	20.6	20.7	20.23	20.7	20.56	7,100
September 26, 2025	20.7	20.6	20.13	20.7	20.6	5,100
September 25, 2025	20.68	20.63	20.16	20.7	20.56	10,400
September 24, 2025	20.87	20.69	20.22	20.87	20.65	5,400
September 23, 2025	20.8	20.8	20.32	20.9	20.77	9,100
September 22, 2025	20.78	20.8	20.32	20.89	20.76	6,601
September 19, 2025	20.79	20.76	20.76	20.85	20.55	16,506
September 18, 2025	20.55	20.52	20.52	20.8	20.48	10,238
September 17, 2025	20.48	20.68	20.68	20.69	20.38	6,091
September 16, 2025	20.11	20.45	20.45	20.94	20.1	28,143
September 15, 2025	20.15	20.19	20.19	20.26	20.03	7,700
September 12, 2025	20	20.15	20.15	20.15	19.94	36,685
September 11, 2025	19.94	19.9	19.9	19.99	19.85	10,932
September 10, 2025	20.06	19.86	19.86	20.06	19.85	8,200
September 09, 2025	19.98	19.98	19.98	19.98	19.98	1,010
September 08, 2025	20	19.81	19.81	20.11	19.81	19,442
September 05, 2025	19.8	20	20	20.1	19.8	15,923
September 04, 2025	19.8	19.9	19.9	19.9	19.77	15,761
September 03, 2025	20.1	19.8	19.8	20.1	19.76	6,965
September 02, 2025	19.9	19.89	19.89	19.9	19.83	1,800
August 29, 2025	19.8	19.9	19.9	20.1	19.77	18,200
August 28, 2025	19.9	19.8	19.8	19.9	19.8	5,913
August 27, 2025	19.7	19.79	19.79	20.1	19.7	8,723
August 26, 2025	19.89	19.75	19.75	19.9	19.75	2,904
August 25, 2025	19.9	19.9	19.9	19.93	19.8	9,314
August 22, 2025	19.85	19.8	19.8	19.9	19.7	6,200
August 21, 2025	19.87	19.81	19.81	20.1	19.61	7,800
August 20, 2025	20.1	19.8	19.8	20.1	19.8	11,000
August 19, 2025	19.85	20.1	20.1	20.1	19.6	7,500
August 18, 2025	19.61	20	20	20.1	19.61	4,314
August 15, 2025	19.88	20	20	20.2	19.87	22,406
August 14, 2025	19.65	19.69	19.69	19.7	19.6	2,108
August 13, 2025	19.93	19.7	19.7	20	19.7	7,300
August 12, 2025	19.95	19.99	19.99	20.25	19.86	7,060
August 11, 2025	19.85	19.93	19.93	19.95	19.78	5,431
August 08, 2025	19.9	19.85	19.85	19.9	19.72	4,539
August 07, 2025	19.95	19.85	19.85	20	19.75	3,000
August 06, 2025	19.94	19.9	19.9	19.95	19.81	6,720

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