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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.35	20.09	20.09	20.35	19.78	6,800
November 20, 2025	19.77	19.81	19.81	19.85	19.69	3,819
November 19, 2025	19.9	19.89	19.89	19.9	19.89	2,408
November 18, 2025	20.1	19.97	19.97	20.1	19.97	6,935
November 17, 2025	20.27	20.02	20.02	20.28	20.01	8,400
November 14, 2025	20.1	20.42	20.42	20.42	20.1	3,616
November 13, 2025	20.07	20.05	20.05	20.07	20.05	1,133
November 12, 2025	20.27	20.28	20.28	20.28	20	6,447
November 11, 2025	20.21	20.21	20.21	20.21	20.21	811
November 10, 2025	20.24	20.19	20.19	20.24	20.1	7,527
November 07, 2025	20.25	20.27	20.27	20.27	20.25	1,234
November 06, 2025	20.25	20.02	20.02	20.25	20	2,118
November 05, 2025	20.3	20.29	20.29	20.39	20.25	2,200
November 04, 2025	20.35	20.3	20.3	20.35	20.3	2,320
November 03, 2025	20.25	20.3	20.3	20.47	20.17	4,700
October 31, 2025	20.26	20.36	20.36	20.46	20.25	4,100
October 30, 2025	20.46	20.35	20.35	20.46	20.25	1,604
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

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