Canada markets closed

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.82+4.65 (+3.04%)
At close: 04:00PM EDT
157.82 -0.52 (-0.33%)
After hours: 04:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024157.93163.76156.28157.82157.8268,768
May 02, 2024153.40153.43147.00153.17153.1749,100
May 01, 2024147.72155.30146.45150.33150.3364,700
Apr 30, 2024150.27150.53146.29147.83147.8363,700
Apr 29, 2024150.90152.47149.20151.80151.8034,200
Apr 26, 2024147.45152.49147.45150.01150.0126,400
Apr 25, 2024143.19146.47140.47146.47146.4747,200
Apr 24, 2024150.18153.14146.33148.71148.7166,500
Apr 23, 2024140.51150.25140.49150.25150.2559,900
Apr 22, 2024133.80139.98130.26138.88138.8887,600
Apr 19, 2024128.55131.31125.63130.26130.2668,100
Apr 18, 2024130.71136.99128.32129.03129.0379,000
Apr 17, 2024133.97135.94128.49128.50128.5038,700
Apr 16, 2024132.32135.00129.82132.72132.7264,600
Apr 15, 2024142.00143.70131.20134.05134.05147,400
Apr 12, 2024141.74146.12140.53141.64141.6462,000
Apr 11, 2024144.62146.09141.75146.09146.0950,000
Apr 10, 2024143.48145.44138.33144.61144.61100,400
Apr 09, 2024154.20154.20146.68147.77147.7753,500
Apr 08, 2024154.11155.22150.48151.01151.0141,600
Apr 05, 2024145.35154.03145.35152.40152.4070,100
Apr 04, 2024156.39159.04145.80145.83145.8350,400
Apr 03, 2024147.84154.50147.84154.12154.1255,600
Apr 02, 2024150.20151.25143.50149.57149.5786,100
Apr 01, 2024157.00158.16152.15154.99154.9947,900
Mar 28, 2024155.10162.00153.78156.94156.94116,800
Mar 27, 2024145.09153.35142.14153.06153.0686,000
Mar 26, 2024144.46146.04143.04143.15143.1567,900
Mar 25, 2024143.98148.29143.98144.37144.3757,400
Mar 22, 2024151.66151.66145.67145.82145.8240,700
Mar 21, 2024156.41158.04152.64152.64152.6456,700
Mar 20, 2024145.50153.75142.77152.99152.9965,000
Mar 19, 2024133.25145.50133.25145.19145.19125,400
Mar 18, 2024133.02135.55128.50134.20134.20101,600
Mar 15, 2024135.66138.00130.50132.04132.04143,800
Mar 14, 2024144.17145.63135.34137.28137.28103,900
Mar 13, 2024145.51149.49144.03146.71146.7161,700
Mar 12, 2024142.53147.85140.42146.29146.2956,200
Mar 11, 2024142.80144.00140.23142.03142.0366,100
Mar 08, 2024149.61152.00144.00145.14145.1489,800
Mar 07, 2024152.30157.44148.48148.68148.68105,600
Mar 06, 2024151.68153.32149.16150.92150.9243,900
Mar 05, 2024153.70158.20148.86148.88148.8872,600
Mar 04, 2024165.00167.00156.25156.25156.2586,300
Mar 01, 2024156.72164.14153.70164.14164.1492,000
Feb 29, 2024146.38157.37144.24156.66156.6674,600
Feb 28, 2024144.68147.16143.18143.80143.8071,800
Feb 27, 2024149.55151.49144.35145.31145.31183,900
Feb 26, 2024145.00150.59144.25147.92147.92124,400
Feb 23, 2024152.16158.44142.79143.33143.33129,800
Feb 22, 2024163.96164.24150.03150.38150.38114,600
Feb 21, 2024158.47165.31157.56164.00164.0090,100
Feb 20, 2024157.16158.58152.79157.47157.4787,600
Feb 16, 2024164.19165.95160.10160.60160.6094,100
Feb 15, 2024163.00168.27159.00168.10168.1069,400
Feb 14, 2024160.06162.96157.00161.67161.6758,300
Feb 13, 2024160.03160.03151.05155.27155.2792,000
Feb 12, 2024159.75168.56159.75168.53168.5388,100
Feb 09, 2024157.25160.17155.42159.39159.3957,200
Feb 08, 2024151.81156.01150.52156.01156.0179,500
Feb 07, 2024158.67159.18151.06151.71151.7189,700
Feb 06, 2024165.08167.24151.92158.08158.08117,200
Feb 05, 2024168.74169.53164.23166.03166.0363,700
Feb 02, 2024170.61173.56167.65171.55171.5556,000
Feb 01, 2024171.08175.50170.68175.29175.2968,300
Jan 31, 2024176.23178.48168.60168.97168.97105,700
Jan 30, 2024174.97183.60173.89178.27178.27126,200
Jan 29, 2024166.35174.95165.83174.07174.07126,300
Jan 26, 2024157.94165.66156.85165.66165.66105,000
Jan 25, 2024152.97157.96150.59157.94157.9464,700
Jan 24, 2024155.48155.99147.52149.56149.5681,100
Jan 23, 2024159.05160.05150.00151.93151.93124,400
Jan 22, 2024153.06161.99152.23161.62161.6274,300
Jan 19, 2024148.70151.19144.00150.97150.9747,300
Jan 18, 2024153.66154.99146.38147.18147.1866,400
Jan 17, 2024147.83151.29146.36151.13151.1356,500
Jan 16, 2024160.00160.98149.17151.25151.25158,400
Jan 12, 2024164.33166.00160.06161.05161.0578,100
Jan 11, 2024160.19163.79156.80162.75162.7578,400
Jan 10, 2024158.27167.39158.27160.40160.40112,000
Jan 09, 2024157.01160.99156.05157.08157.0857,400
Jan 08, 2024155.00161.50155.00158.97158.9773,000
Jan 05, 2024147.64154.32147.64154.32154.3274,800
Jan 04, 2024146.49149.98146.49147.91147.9151,400
Jan 03, 2024148.30149.23145.03146.28146.2864,600
Jan 02, 2024151.43153.56145.62151.84151.8474,300
Dec 29, 2023158.80158.80154.00155.62155.6265,600
Dec 28, 2023157.31160.00155.62157.71157.7160,300
Dec 27, 2023155.37158.02154.08157.92157.9246,700
Dec 26, 2023154.00157.50153.00155.21155.2142,800
Dec 22, 2023152.78155.49149.54152.82152.8252,400
Dec 21, 2023157.49159.78151.06152.00152.00102,700
Dec 20, 2023153.26157.85151.70154.39154.39112,300
Dec 19, 2023150.25156.24149.00154.04154.04125,300
Dec 18, 2023148.24149.24142.62147.17147.17107,500
Dec 15, 2023160.94162.50144.37149.05149.05248,200
Dec 14, 2023149.93161.23149.00161.09161.09219,500
Dec 13, 2023141.12148.50132.10147.79147.79200,900
Dec 12, 2023139.17142.73135.50139.97139.97132,500
Dec 11, 2023138.67144.57136.17140.00140.00159,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...