UK markets closed

Hovnanian Enterprises, Inc. (HOV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.66-2.59 (-1.72%)
As of 12:28PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024150.18153.13146.99147.66147.6617,154
23 Apr 2024140.51150.25140.49150.25150.2559,900
22 Apr 2024133.80139.98130.26138.88138.8887,600
19 Apr 2024128.55131.31125.63130.26130.2668,100
18 Apr 2024130.71136.99128.32129.03129.0379,000
17 Apr 2024133.97135.94128.49128.50128.5038,700
16 Apr 2024132.32135.00129.82132.72132.7264,600
15 Apr 2024142.00143.70131.20134.05134.05147,400
12 Apr 2024141.74146.12140.53141.64141.6462,000
11 Apr 2024144.62146.09141.75146.09146.0950,000
10 Apr 2024143.48145.44138.33144.61144.61100,400
09 Apr 2024154.20154.20146.68147.77147.7753,500
08 Apr 2024154.11155.22150.48151.01151.0141,600
05 Apr 2024145.35154.03145.35152.40152.4070,100
04 Apr 2024156.39159.04145.80145.83145.8350,400
03 Apr 2024147.84154.50147.84154.12154.1255,600
02 Apr 2024150.20151.25143.50149.57149.5786,100
01 Apr 2024157.00158.16152.15154.99154.9947,900
28 Mar 2024155.10162.00153.78156.94156.94116,800
27 Mar 2024145.09153.35142.14153.06153.0686,000
26 Mar 2024144.46146.04143.04143.15143.1567,900
25 Mar 2024143.98148.29143.98144.37144.3757,400
22 Mar 2024151.66151.66145.67145.82145.8240,700
21 Mar 2024156.41158.04152.64152.64152.6456,700
20 Mar 2024145.50153.75142.77152.99152.9965,000
19 Mar 2024133.25145.50133.25145.19145.19125,400
18 Mar 2024133.02135.55128.50134.20134.20101,600
15 Mar 2024135.66138.00130.50132.04132.04143,800
14 Mar 2024144.17145.63135.34137.28137.28103,900
13 Mar 2024145.51149.49144.03146.71146.7161,700
12 Mar 2024142.53147.85140.42146.29146.2956,200
11 Mar 2024142.80144.00140.23142.03142.0366,100
08 Mar 2024149.61152.00144.00145.14145.1489,800
07 Mar 2024152.30157.44148.48148.68148.68105,600
06 Mar 2024151.68153.32149.16150.92150.9243,900
05 Mar 2024153.70158.20148.86148.88148.8872,600
04 Mar 2024165.00167.00156.25156.25156.2586,300
01 Mar 2024156.72164.14153.70164.14164.1492,000
29 Feb 2024146.38157.37144.24156.66156.6674,600
28 Feb 2024144.68147.16143.18143.80143.8071,800
27 Feb 2024149.55151.49144.35145.31145.31183,900
26 Feb 2024145.00150.59144.25147.92147.92124,400
23 Feb 2024152.16158.44142.79143.33143.33129,800
22 Feb 2024163.96164.24150.03150.38150.38114,600
21 Feb 2024158.47165.31157.56164.00164.0090,100
20 Feb 2024157.16158.58152.79157.47157.4787,600
16 Feb 2024164.19165.95160.10160.60160.6094,100
15 Feb 2024163.00168.27159.00168.10168.1069,400
14 Feb 2024160.06162.96157.00161.67161.6758,300
13 Feb 2024160.03160.03151.05155.27155.2792,000
12 Feb 2024159.75168.56159.75168.53168.5388,100
09 Feb 2024157.25160.17155.42159.39159.3957,200
08 Feb 2024151.81156.01150.52156.01156.0179,500
07 Feb 2024158.67159.18151.06151.71151.7189,700
06 Feb 2024165.08167.24151.92158.08158.08117,200
05 Feb 2024168.74169.53164.23166.03166.0363,700
02 Feb 2024170.61173.56167.65171.55171.5556,000
01 Feb 2024171.08175.50170.68175.29175.2968,300
31 Jan 2024176.23178.48168.60168.97168.97105,700
30 Jan 2024174.97183.60173.89178.27178.27126,200
29 Jan 2024166.35174.95165.83174.07174.07126,300
26 Jan 2024157.94165.66156.85165.66165.66105,000
25 Jan 2024152.97157.96150.59157.94157.9464,700
24 Jan 2024155.48155.99147.52149.56149.5681,100
23 Jan 2024159.05160.05150.00151.93151.93124,400
22 Jan 2024153.06161.99152.23161.62161.6274,300
19 Jan 2024148.70151.19144.00150.97150.9747,300
18 Jan 2024153.66154.99146.38147.18147.1866,400
17 Jan 2024147.83151.29146.36151.13151.1356,500
16 Jan 2024160.00160.98149.17151.25151.25158,400
12 Jan 2024164.33166.00160.06161.05161.0578,100
11 Jan 2024160.19163.79156.80162.75162.7578,400
10 Jan 2024158.27167.39158.27160.40160.40112,000
09 Jan 2024157.01160.99156.05157.08157.0857,400
08 Jan 2024155.00161.50155.00158.97158.9773,000
05 Jan 2024147.64154.32147.64154.32154.3274,800
04 Jan 2024146.49149.98146.49147.91147.9151,400
03 Jan 2024148.30149.23145.03146.28146.2864,600
02 Jan 2024151.43153.56145.62151.84151.8474,300
29 Dec 2023158.80158.80154.00155.62155.6265,600
28 Dec 2023157.31160.00155.62157.71157.7160,300
27 Dec 2023155.37158.02154.08157.92157.9246,700
26 Dec 2023154.00157.50153.00155.21155.2142,800
22 Dec 2023152.78155.49149.54152.82152.8252,400
21 Dec 2023157.49159.78151.06152.00152.00102,700
20 Dec 2023153.26157.85151.70154.39154.39112,300
19 Dec 2023150.25156.24149.00154.04154.04125,300
18 Dec 2023148.24149.24142.62147.17147.17107,500
15 Dec 2023160.94162.50144.37149.05149.05248,200
14 Dec 2023149.93161.23149.00161.09161.09219,500
13 Dec 2023141.12148.50132.10147.79147.79200,900
12 Dec 2023139.17142.73135.50139.97139.97132,500
11 Dec 2023138.67144.57136.17140.00140.00159,100
08 Dec 2023129.50140.32126.85139.01139.01227,500
07 Dec 2023120.65129.99118.90129.99129.99149,600
06 Dec 2023108.49121.92108.49118.24118.24178,200
05 Dec 202399.30109.8099.30107.70107.70101,700
04 Dec 202395.3999.3095.3098.9098.9093,200
01 Dec 202389.6295.3089.0695.1295.1268,600
30 Nov 202389.9092.1887.7890.4090.4068,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...