HOV

Hovnanian Enterprises Historical Data

HOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 79.42 2.40 3.12% 78.70 80.46 72.02 144,289
Mar 04 2021 77.02 -10.99 -12.49% 86.89 91.74 75.51 266,270
Mar 03 2021 88.01 9.29 11.8% 78.60 88.45 76.13 279,795
Mar 02 2021 78.72 19.61 33.18% 61.00 82.48 61.00 619,217
Mar 01 2021 59.11 1.59 2.76% 59.33 60.99 58.04 75,826
Feb 26 2021 57.52 3.77 7.01% 54.99 58.67 52.21 143,933
Feb 25 2021 53.75 -6.87 -11.33% 59.88 60.64 53.60 123,052
Feb 24 2021 60.62 2.02 3.45% 57.40 61.19 57.40 105,168
Feb 23 2021 58.60 0.70 1.21% 57.39 58.78 54.20 85,908
Feb 22 2021 57.90 -0.57 -0.97% 58.49 60.00 56.75 81,115
Feb 19 2021 58.47 0.39 0.67% 56.74 60.40 56.47 72,125
Feb 18 2021 58.08 -0.41 -0.7% 57.75 58.52 56.18 50,382
Feb 17 2021 58.49 3.06 5.52% 55.78 60.32 55.15 89,764
Feb 16 2021 55.43 0.03 0.05% 55.00 56.72 53.926 76,946
Feb 15 2021 55.40 0.00 +0.00% 57.66 57.86 54.40 0
Feb 12 2021 55.40 -2.63 -4.53% 57.66 57.86 54.40 86,825
Feb 11 2021 58.03 0.84 1.47% 57.00 59.56 56.02 112,896
Feb 10 2021 57.19 5.53 10.7% 51.86 57.995 50.64 191,590
Feb 09 2021 51.66 3.16 6.52% 48.66 52.43 47.70 158,053
Feb 08 2021 48.50 0.25 0.52% 48.88 49.60 48.29 156,609
Feb 05 2021 48.25 0.25 0.52% 48.67 50.0195 48.00 164,759
Feb 04 2021 48.00 -0.40 -0.83% 48.56 49.76 47.96 81,957
Feb 03 2021 48.40 0.84 1.77% 47.73 49.23 47.11 94,104
Feb 02 2021 47.56 -3.05 -6.03% 51.39 51.735 46.87 155,155
Feb 01 2021 50.61 -0.55 -1.08% 52.20 52.30 48.23 150,431
Jan 29 2021 51.16 0.07 0.14% 51.33 54.8299 50.0058 238,095
Jan 28 2021 51.09 5.66 12.46% 45.70 51.33 45.07 304,151
Jan 27 2021 45.43 1.56 3.56% 42.64 46.66 42.6216 179,800
Jan 26 2021 43.87 2.17 5.2% 41.81 44.50 41.43 155,516
Jan 25 2021 41.70 0.90 2.21% 41.23 45.00 40.55 152,964
Jan 22 2021 40.80 1.35 3.42% 38.85 41.01 37.77 163,182
Jan 21 2021 39.45 1.05 2.73% 38.63 40.00 37.46 136,395
Jan 20 2021 38.40 3.09 8.75% 35.44 38.60 35.44 138,269
Jan 19 2021 35.31 0.94 2.73% 34.99 35.755 34.0001 86,355
Jan 18 2021 34.37 0.00 +0.00% 34.15 35.46 33.53 0
Jan 15 2021 34.37 -0.09 -0.26% 34.15 35.46 33.53 67,839
Jan 14 2021 34.46 1.02 3.05% 33.65 34.90 32.44 68,892
Jan 13 2021 33.44 1.27 3.95% 32.57 33.54 32.03 129,368
Jan 12 2021 32.17 -0.14 -0.43% 32.55 33.03 31.01 117,153
Jan 11 2021 32.31 0.50 1.57% 31.07 33.55 30.73 126,910
Jan 08 2021 31.81 -1.40 -4.22% 33.21 33.36 31.04 145,762
Jan 07 2021 33.21 1.34 4.2% 32.12 33.21 32.06 72,439
Jan 06 2021 31.87 0.18 0.57% 31.55 32.81 30.575 96,390
Jan 05 2021 31.69 -0.16 -0.5% 31.52 32.26 30.95 48,517
Jan 04 2021 31.85 -1.01 -3.07% 32.76 32.76 30.17 136,809
Jan 01 2021 32.86 0.00 +0.00% 34.21 34.21 32.30 0
Dec 31 2020 32.86 -1.28 -3.75% 34.21 34.21 32.30 102,856
Dec 30 2020 34.14 -1.20 -3.4% 35.34 35.523 33.76 73,312
Dec 29 2020 35.34 -0.05 -0.14% 35.51 35.60 33.2209 116,964
Dec 28 2020 35.39 -0.78 -2.16% 36.76 36.76 35.02 60,263
Dec 25 2020 36.17 0.00 +0.00% 35.47 36.60 34.52 0
Dec 24 2020 36.17 0.00 +0.00% 35.47 36.60 34.52 0
Dec 24 2020 36.17 0.58 1.63% 35.47 36.60 34.52 44,058
Dec 23 2020 35.59 -1.32 -3.58% 37.04 37.08 34.805 111,643
Dec 22 2020 36.91 0.84 2.33% 36.22 37.185 35.5807 55,748
Dec 21 2020 36.07 -0.22 -0.61% 35.41 36.90 34.58 75,195
Dec 18 2020 36.29 0.39 1.09% 36.00 36.87 35.64 119,018
Dec 17 2020 35.90 1.78 5.22% 34.38 36.845 34.38 168,860
Dec 16 2020 34.12 -0.51 -1.47% 34.85 34.87 33.25 87,905
Dec 15 2020 34.63 1.39 4.18% 33.50 34.99 33.35 160,745
Dec 14 2020 33.24 -0.56 -1.66% 34.19 34.31 33.00 136,861
Dec 11 2020 33.80 -1.26 -3.59% 34.89 35.00 33.35 181,632
Dec 10 2020 35.06 -3.15 -8.24% 36.00 36.01 33.16 286,995
Dec 09 2020 38.21 0.00 0.0% 38.21 38.21 38.21 0
Dec 08 2020 38.21 -0.92 -2.35% 38.77 38.97 37.35 157,788
Dec 07 2020 39.13 0.81 2.11% 38.60 39.13 38.22 125,634
Your Recent History
NYSE
HOV
Hovnanian ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 03:13:41