Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hovnanian Enterprises Inc (NY: HOV )

149.00 -1.25 (-0.83%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 1425 1428 1350 1375 55,596 -44.50(-3.13%)
Feb 25, 2005 1350 1421 1345 1420 68,832 +72.50(+5.38%)
Feb 24, 2005 1281 1350 1276 1347 51,688 +68.75(+5.38%)
Feb 23, 2005 1270 1296 1245 1278 62,772 +30.75(+2.46%)
Feb 22, 2005 1309 1313 1243 1248 46,584 -61.50(-4.70%)
Feb 18, 2005 1318 1318 1290 1309 39,728 -9.25(-0.70%)
Feb 17, 2005 1316 1336 1298 1318 55,376 +2.25(+0.17%)
Feb 16, 2005 1308 1316 1270 1316 91,692 +36.50(+2.85%)
Feb 15, 2005 1322 1326 1261 1280 100,564 -46.75(-3.52%)
Feb 14, 2005 1340 1349 1316 1326 37,756 -13.75(-1.03%)
Feb 11, 2005 1319 1356 1310 1340 99,792 -72.50(-5.13%)
Feb 10, 2005 1406 1419 1382 1412 42,804 +7.00(+0.50%)
Feb 09, 2005 1450 1458 1401 1406 38,536 -44.50(-3.07%)
Feb 08, 2005 1433 1452 1412 1450 42,008 +32.25(+2.27%)
Feb 07, 2005 1406 1432 1400 1418 27,200 +5.25(+0.37%)
Feb 04, 2005 1349 1416 1348 1412 45,496 +77.00(+5.77%)
Feb 03, 2005 1340 1375 1325 1336 50,948 -10.25(-0.76%)
Feb 02, 2005 1342 1350 1322 1346 31,860 +4.25(+0.32%)
Feb 01, 2005 1311 1352 1309 1342 33,244 +35.50(+2.72%)
Jan 31, 2005 1280 1311 1246 1306 49,888 +26.00(+2.03%)
Jan 28, 2005 1252 1290 1248 1280 33,772 +34.50(+2.77%)
Jan 27, 2005 1265 1268 1241 1246 38,008 -33.00(-2.58%)
Jan 26, 2005 1242 1281 1238 1278 30,492 +36.00(+2.90%)
Jan 25, 2005 1236 1253 1224 1242 28,292 +8.00(+0.65%)
Jan 24, 2005 1250 1266 1231 1234 36,448 -15.50(-1.24%)
Jan 21, 2005 1269 1274 1248 1250 33,624 -6.75(-0.54%)
Jan 20, 2005 1290 1301 1256 1257 46,864 -48.50(-3.72%)
Jan 19, 2005 1303 1322 1290 1305 52,412 +13.25(+1.03%)
Jan 18, 2005 1288 1304 1268 1292 37,768 +3.50(+0.27%)
Jan 14, 2005 1260 1300 1234 1288 51,480 +35.00(+2.79%)
Jan 13, 2005 1215 1278 1212 1254 59,600 +51.00(+4.24%)
Jan 12, 2005 1200 1208 1178 1202 43,124 -8.00(-0.66%)
Jan 11, 2005 1219 1230 1196 1210 35,340 -8.50(-0.70%)
Jan 10, 2005 1172 1236 1170 1219 58,800 +66.75(+5.79%)
Jan 07, 2005 1158 1175 1150 1152 36,340 -9.00(-0.78%)
Jan 06, 2005 1143 1169 1143 1161 39,300 +23.50(+2.07%)
Jan 05, 2005 1160 1183 1136 1138 57,960 -9.00(-0.78%)
Jan 04, 2005 1212 1218 1124 1147 75,348 -64.50(-5.33%)
Jan 03, 2005 1238 1240 1211 1211 28,464 -26.75(-2.16%)
Dec 31, 2004 1235 1256 1234 1238 18,152 +3.00(+0.24%)
Dec 30, 2004 1216 1235 1210 1235 11,908 +17.00(+1.40%)
Dec 29, 2004 1209 1240 1202 1218 19,200 -3.50(-0.29%)
Dec 28, 2004 1194 1224 1185 1222 27,800 +39.50(+3.34%)
Dec 27, 2004 1208 1216 1170 1182 26,348 -25.75(-2.13%)
Dec 23, 2004 1220 1228 1194 1208 30,764 -18.50(-1.51%)
Dec 22, 2004 1198 1235 1197 1226 28,872 +27.50(+2.29%)
Dec 21, 2004 1205 1209 1193 1199 25,852 +5.75(+0.48%)
Dec 20, 2004 1196 1215 1190 1193 30,336 -2.00(-0.17%)
Dec 17, 2004 1201 1206 1169 1195 37,040 -1.00(-0.08%)
Dec 16, 2004 1205 1205 1168 1196 54,924 -19.00(-1.56%)
Dec 15, 2004 1186 1222 1186 1215 59,088 +41.25(+3.51%)
Dec 14, 2004 1157 1178 1150 1174 40,488 +17.00(+1.47%)
Dec 13, 2004 1159 1171 1150 1157 43,380 -2.00(-0.17%)
Dec 10, 2004 1081 1180 1076 1159 131,280 +106.25(+10.10%)
Dec 09, 2004 1012 1056 1001 1052 63,852 +55.50(+5.57%)
Dec 08, 2004 1040 1044 995.25 997.00 58,624 -34.50(-3.34%)
Dec 07, 2004 1045 1046 1024 1032 26,448 -8.25(-0.79%)
Dec 06, 2004 1030 1050 1029 1040 26,404 +9.75(+0.95%)
Dec 03, 2004 1009 1040 998.75 1030 47,372 +20.00(+1.98%)
Dec 02, 2004 1031 1038 1004 1010 33,264 -28.25(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.