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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	19.45	20.06	20.06	20.13	19.39	14,237
August 04, 2025	19.38	19.5	19.5	19.5	19.23	13,436
August 01, 2025	19.39	19.17	19.17	19.4	19.1	4,320
July 31, 2025	19.28	19.4	19.4	19.4	19.12	8,300
July 30, 2025	19.36	19.35	19.35	19.36	19.25	2,800
July 29, 2025	19.4	19.4	19.4	19.45	19.19	12,732
July 28, 2025	19.13	19.45	19.45	19.5	19.13	27,247
July 25, 2025	19.2	19.16	19.16	19.25	18.72	15,841
July 24, 2025	18.7	19.23	19.23	19.25	18.7	43,325
July 23, 2025	17.85	18.72	18.72	20	17.85	67,233
July 22, 2025	17.31	17.85	17.85	17.85	17.15	47,800
July 21, 2025	17.24	17.17	17.17	17.24	17.17	915
July 18, 2025	17	17.24	17.24	17.35	17	6,900
July 17, 2025	17.2	17.11	17.11	17.29	16.95	9,138
July 16, 2025	17.13	17.14	17.14	17.17	16.91	7,237
July 15, 2025	17.07	16.97	16.97	17.09	16.87	4,017
July 14, 2025	16.89	17	17	17	16.6	12,600
July 11, 2025	16.62	16.81	16.81	16.81	16.5	11,300

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