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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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