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

Hovnanian Entr Dep A (NQ: HOVNP )

18.00 -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 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 (%)
Apr 29, 2019 2.979 2.979 2.979 0 +0.13(+4.74%)
Apr 26, 2019 2.845 2.845 2.845 2.845 377 -0.13(-4.52%)
Apr 24, 2019 2.979 2.979 2.979 0 -0.02(-0.66%)
Apr 23, 2019 2.662 3.099 2.662 2.999 14,248 +0.34(+12.69%)
Apr 18, 2019 2.662 2.662 2.662 0 -0.12(-4.31%)
Apr 16, 2019 2.782 2.782 2.782 0 +0.28(+11.14%)
Apr 15, 2019 2.781 2.781 2.503 2.503 701 -0.21(-7.62%)
Apr 12, 2019 2.709 2.709 2.709 1 +0.00(+0.00%)
Apr 11, 2019 2.709 2.709 2.709 2.709 137 +0.00(+0.18%)
Apr 09, 2019 2.704 2.704 2.704 0 -0.33(-10.87%)
Apr 08, 2019 3.034 3.034 3.034 118 +0.00(+0.00%)
Apr 04, 2019 3.034 3.034 3.034 0 -0.29(-8.64%)
Apr 03, 2019 3.281 3.321 3.281 3.321 427 +0.21(+6.70%)
Apr 01, 2019 3.113 3.113 3.113 0 -0.20(-6.05%)
Mar 29, 2019 3.313 3.313 3.313 3.313 1,258 +0.01(+0.29%)
Mar 28, 2019 3.369 3.377 3.178 3.304 9,774 +0.66(+25.05%)
Mar 25, 2019 2.642 2.642 2.642 0 -0.00(-0.15%)
Mar 22, 2019 1.907 2.654 1.907 2.646 4,279 +0.26(+11.00%)
Mar 21, 2019 2.066 3.011 2.066 2.383 70,226 +0.28(+13.21%)
Mar 20, 2019 2.113 2.137 2.105 2.105 1,132 +0.04(+1.92%)
Mar 13, 2019 2.066 2.066 2.066 0 +0.05(+2.67%)
Mar 12, 2019 2.043 2.043 1.970 2.012 755 -0.26(-11.58%)
Mar 11, 2019 2.463 2.463 2.276 2.276 1,447 +0.13(+6.09%)
Mar 05, 2019 2.145 2.145 2.145 0 +0.05(+2.27%)
Mar 04, 2019 2.264 2.272 2.074 2.097 2,020 -0.26(-11.11%)
Mar 01, 2019 2.248 2.360 2.225 2.360 1,258 +0.17(+7.61%)
Feb 28, 2019 2.058 2.193 2.058 2.193 12,517 +0.09(+4.15%)
Feb 27, 2019 1.740 2.185 1.676 2.105 81,724 +0.33(+18.83%)
Feb 25, 2019 1.772 1.772 1.772 0 +0.14(+8.25%)
Feb 22, 2019 1.613 1.668 1.605 1.637 2,139 -0.09(-5.07%)
Feb 21, 2019 1.637 1.724 1.636 1.724 1,650 -0.05(-2.69%)
Feb 20, 2019 1.668 1.772 1.661 1.772 7,234 +0.17(+10.40%)
Feb 19, 2019 1.605 1.605 1.605 101 +0.00(+0.00%)
Feb 15, 2019 1.605 1.605 1.605 1.605 755 -0.18(-10.22%)
Feb 08, 2019 1.788 1.788 1.788 0 +0.01(+0.45%)
Feb 07, 2019 1.780 1.780 1.780 1.780 314 -0.05(-2.61%)
Feb 06, 2019 1.692 1.851 1.692 1.827 2,769 +0.14(+8.49%)
Feb 05, 2019 1.684 1.684 1.684 1.684 137 -0.02(-1.40%)
Feb 04, 2019 1.708 1.708 1.708 1.708 427 -0.25(-12.96%)
Feb 01, 2019 1.788 1.962 1.788 1.962 1,258 -0.02(-1.20%)
Jan 31, 2019 1.772 1.986 1.772 1.986 8,561 +0.20(+11.11%)
Jan 30, 2019 1.700 1.788 1.700 1.788 2,320 +0.07(+4.17%)
Jan 29, 2019 1.708 1.779 1.708 1.716 3,278 +0.01(+0.46%)
Jan 28, 2019 1.676 1.708 1.676 1.708 592 +0.05(+2.87%)
Jan 25, 2019 1.661 1.661 1.661 1.661 503 +0.00(+0.00%)
Jan 24, 2019 1.907 1.907 1.645 1.661 1,018 +0.02(+0.97%)
Jan 22, 2019 1.645 1.645 1.645 0 +0.00(+0.00%)
Jan 18, 2019 1.645 1.645 1.645 1.645 503 -0.00(-0.01%)
Jan 17, 2019 1.645 1.645 1.645 1.645 1,258 -0.10(-5.90%)
Jan 15, 2019 1.748 1.748 1.748 0 +0.06(+3.26%)
Jan 14, 2019 1.693 1.693 1.693 1.693 1,570 +0.04(+2.43%)
Jan 11, 2019 1.653 1.653 1.653 1.653 251 +0.02(+0.97%)
Jan 10, 2019 1.637 1.637 1.637 16 +0.00(+0.00%)
Jan 09, 2019 1.640 1.640 1.637 27 -0.00(-0.20%)
Jan 08, 2019 1.640 1.640 1.640 1.640 785 -0.35(-17.43%)
Jan 07, 2019 1.986 1.986 1.986 1.986 1,037 +0.06(+3.31%)
Jan 04, 2019 1.923 1.923 1.923 6 +0.00(+0.00%)
Jan 03, 2019 1.867 1.923 1.867 1.923 14,157 +0.06(+2.98%)
Jan 02, 2019 1.907 1.907 1.867 1.867 1,359 -0.12(-6.00%)
Dec 31, 2018 1.541 2.034 1.510 1.986 139,962 +0.17(+9.65%)
Dec 28, 2018 1.756 1.947 1.510 1.811 70,359 +0.21(+13.43%)
Dec 27, 2018 1.653 1.736 1.374 1.597 90,371 -0.07(-4.29%)
Dec 26, 2018 1.621 2.264 1.494 1.668 65,232 +0.05(+2.94%)
Dec 24, 2018 1.772 1.772 1.430 1.621 51,479 -0.12(-6.85%)
Dec 21, 2018 1.939 1.994 1.446 1.740 47,829 -0.21(-10.61%)
Dec 20, 2018 2.368 2.368 1.311 1.946 26,609 -0.32(-14.04%)
Dec 19, 2018 2.495 2.503 1.994 2.264 25,360 -0.21(-8.36%)
Dec 18, 2018 2.542 2.685 2.324 2.471 6,329 +0.25(+11.07%)
Dec 17, 2018 2.582 2.979 1.994 2.225 11,843 -0.36(-13.85%)
Dec 14, 2018 2.709 2.820 2.328 2.582 17,872 -0.24(-8.45%)
Dec 13, 2018 2.781 2.820 2.781 2.820 2,135 -0.07(-2.50%)
Dec 12, 2018 2.820 3.106 2.820 2.893 3,020 +0.00(+0.03%)
Dec 11, 2018 2.932 2.932 2.781 2.892 3,373 -0.37(-11.22%)
Dec 04, 2018 3.257 3.257 3.257 0 -0.32(-8.89%)
Nov 30, 2018 3.575 3.575 3.575 0 +0.37(+11.39%)
Nov 29, 2018 3.059 3.218 3.027 3.210 14,380 +0.23(+7.73%)
Nov 28, 2018 2.979 2.979 2.977 2.979 755 +0.25(+9.11%)
Nov 27, 2018 2.717 2.746 2.717 2.731 996 -0.25(-8.35%)
Nov 26, 2018 3.043 3.043 2.685 2.979 9,909 -0.27(-8.31%)
Nov 23, 2018 3.186 3.257 3.186 3.249 1,258 +0.25(+8.20%)
Nov 20, 2018 3.003 3.003 3.003 0 +0.00(+0.00%)
Nov 19, 2018 3.297 3.297 2.884 3.003 26,105 -0.47(-13.50%)
Nov 15, 2018 3.472 3.472 3.472 0 +0.26(+8.17%)
Nov 14, 2018 3.385 3.385 3.210 3.210 13,506 -0.37(-10.22%)
Nov 13, 2018 3.543 3.575 3.377 3.575 57,691 +0.00(+0.00%)
Nov 12, 2018 3.194 3.622 3.194 3.575 12,044 +0.38(+11.94%)
Nov 09, 2018 3.416 3.416 3.194 3.194 881 -0.06(-1.95%)
Nov 08, 2018 3.289 3.289 3.257 3.257 1,132 -0.30(-8.47%)
Nov 07, 2018 3.559 3.559 3.559 3.559 210 -0.02(-0.46%)
Nov 06, 2018 3.575 3.575 3.575 1 +0.00(+0.00%)
Nov 05, 2018 3.194 3.575 3.194 3.575 1,636 -0.00(-0.00%)
Nov 02, 2018 3.329 3.575 3.329 3.575 755 +0.00(+0.00%)
Oct 31, 2018 3.575 3.575 3.575 0 +0.34(+10.37%)
Oct 30, 2018 3.496 3.496 3.194 3.239 9,943 -0.03(-0.80%)
Oct 29, 2018 3.273 3.329 3.265 3.265 1,447 -0.01(-0.24%)
Oct 26, 2018 3.297 3.297 3.273 3.273 8,684 +0.01(+0.24%)
Oct 24, 2018 3.265 3.265 3.265 0 -0.31(-8.67%)
Oct 23, 2018 3.575 3.575 3.575 3.575 4,298 +0.00(+0.00%)
Oct 22, 2018 3.575 3.607 3.297 3.575 160,356 -0.04(-1.10%)
Oct 19, 2018 3.615 3.615 3.615 3.615 251 -0.04(-1.19%)
Oct 18, 2018 3.829 3.829 3.210 3.659 6,921 +0.20(+5.86%)
Oct 17, 2018 3.456 3.456 3.456 3.456 215 +0.10(+3.08%)
Oct 16, 2018 3.353 3.353 3.353 3.353 359 +0.04(+1.20%)
Oct 12, 2018 3.313 3.313 3.313 0 -0.25(-6.92%)
Oct 10, 2018 3.559 3.559 3.559 0 +0.00(+0.00%)
Oct 09, 2018 3.559 3.559 3.559 3.559 251 -0.40(-10.04%)
Oct 08, 2018 3.528 3.957 3.218 3.957 1,887 -0.41(-9.29%)
Oct 04, 2018 4.362 4.362 4.362 0 +0.00(+0.00%)
Oct 03, 2018 4.362 4.362 4.362 33 +0.00(+0.00%)
Oct 02, 2018 4.362 4.362 4.362 2 +0.00(+0.00%)
Oct 01, 2018 4.362 4.362 4.362 4.362 1,263 -0.01(-0.18%)
Sep 28, 2018 3.996 4.370 3.996 4.370 13,845 +0.88(+25.34%)
Sep 27, 2018 3.702 3.702 3.486 3.486 3,151 -0.49(-12.24%)
Sep 21, 2018 3.972 3.972 3.972 0 +0.20(+5.33%)
Sep 19, 2018 3.771 3.771 3.771 0 +0.00(+0.01%)
Sep 18, 2018 3.699 3.771 3.694 3.771 2,611 -0.02(-0.49%)
Sep 17, 2018 3.774 3.790 3.710 3.790 1,384 -0.25(-6.29%)
Sep 13, 2018 4.044 4.044 4.044 0 +0.35(+9.44%)
Sep 12, 2018 4.012 4.012 3.695 3.695 1,699 -0.28(-6.98%)
Sep 11, 2018 3.972 3.984 3.972 3.972 5,202 +0.21(+5.53%)
Sep 10, 2018 3.764 3.764 3.764 3.764 503 +0.07(+1.89%)
Sep 07, 2018 3.702 3.702 3.694 3.694 1,258 +0.03(+0.89%)
Sep 06, 2018 3.671 3.678 3.662 3.662 629 -0.15(-3.98%)
Sep 05, 2018 3.814 3.814 3.814 3.814 631 -0.31(-7.51%)
Sep 04, 2018 4.171 4.171 4.123 4.123 61,691 +0.03(+0.78%)
Aug 31, 2018 4.092 4.092 4.092 0 +0.12(+3.00%)
Aug 30, 2018 3.972 3.972 3.972 95 +0.00(+0.00%)
Aug 29, 2018 3.790 3.972 3.790 3.972 410 -0.25(-5.93%)
Aug 28, 2018 4.330 4.330 4.202 4.223 769 -0.05(-1.20%)
Aug 27, 2018 3.655 4.274 3.655 4.274 5,487 +0.70(+19.56%)
Aug 24, 2018 3.575 3.575 3.575 3.575 1,887 -0.40(-10.00%)
Aug 22, 2018 3.972 3.972 3.972 0 +0.00(+0.00%)
Aug 21, 2018 3.972 3.992 3.972 3.972 4,034 +0.03(+0.81%)
Aug 17, 2018 3.941 3.941 3.941 0 -0.03(-0.80%)
Aug 16, 2018 3.972 3.972 3.972 3.972 125 +0.00(+0.00%)
Aug 14, 2018 3.972 3.972 3.972 0 +0.16(+4.17%)
Aug 13, 2018 3.845 3.845 3.814 3.814 1,195 -0.36(-8.57%)
Aug 09, 2018 4.171 4.171 4.171 0 +0.00(+0.00%)
Aug 08, 2018 4.409 4.409 4.171 4.171 631 -0.40(-8.70%)
Aug 07, 2018 4.568 4.568 4.568 32 +0.00(+0.00%)
Aug 06, 2018 4.378 4.568 4.378 4.568 2,391 +0.00(+0.00%)
Aug 03, 2018 4.568 4.568 4.568 2 +0.00(+0.00%)
Aug 02, 2018 4.568 4.568 4.568 4.568 127 +0.00(+0.00%)
Aug 01, 2018 4.648 4.648 4.370 4.568 2,104 -0.38(-7.70%)
Jul 31, 2018 4.409 4.950 4.370 4.950 4,967 +0.00(+0.00%)
Jul 30, 2018 135 +0.00(+0.00%)
Jul 27, 2018 4.688 4.688 4.688 4.688 125 -0.02(-0.51%)
Jul 26, 2018 4.775 4.775 4.711 4.711 251 +0.50(+11.89%)
Jul 25, 2018 4.838 4.848 4.211 4.211 1,762 -0.79(-15.74%)
Jul 24, 2018 4.958 4.997 4.958 4.997 1,083 +0.04(+0.71%)
Jul 20, 2018 4.962 4.962 4.962 0 +0.05(+1.06%)
Jul 18, 2018 4.910 4.910 4.910 0 -0.00(-0.01%)
Jul 17, 2018 4.911 4.911 4.911 4.911 629 +0.08(+1.60%)
Jul 12, 2018 4.833 4.833 4.833 0 -0.35(-6.83%)
Jul 10, 2018 5.188 5.188 5.188 0 +0.58(+12.58%)
Jul 09, 2018 4.608 4.608 4.608 4.608 1,258 -0.38(-7.64%)
Jul 06, 2018 4.823 4.989 4.823 4.989 440 +0.14(+2.95%)
Jul 05, 2018 4.846 4.846 4.846 4.846 125 +0.01(+0.16%)
Jun 28, 2018 4.839 4.839 4.839 0 -0.01(-0.16%)
Jun 27, 2018 4.862 4.878 4.767 4.846 1,887 +0.00(+0.00%)
Jun 25, 2018 4.846 4.846 4.846 0 -0.28(-5.43%)
Jun 22, 2018 5.125 5.125 5.125 5.125 629 +0.00(+0.00%)
Jun 21, 2018 5.125 5.125 5.125 5.125 255 -0.07(-1.26%)
Jun 19, 2018 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 18, 2018 5.164 5.190 5.164 5.190 12,110 +0.03(+0.50%)
Jun 15, 2018 5.190 5.164 5.164 2,231 +0.00(+0.00%)
Jun 14, 2018 5.257 5.257 5.164 5.164 11,202 +0.00(+0.00%)
Jun 13, 2018 5.164 5.190 5.164 5.164 19,257 +0.00(+0.00%)
Jun 12, 2018 5.164 5.164 5.164 5.164 9,796 -0.01(-0.15%)
Jun 11, 2018 5.172 5.172 5.172 5.172 327 -0.01(-0.22%)
Jun 08, 2018 5.283 5.309 5.164 5.184 3,398 +0.01(+0.18%)
Jun 07, 2018 5.164 5.561 5.164 5.174 16,143 -0.18(-3.34%)
Jun 05, 2018 5.353 5.353 5.353 0 +0.15(+2.91%)
Jun 04, 2018 5.236 5.244 5.164 5.202 1,903 -0.01(-0.20%)
May 31, 2018 5.212 5.212 5.212 125 +0.05(+0.92%)
May 30, 2018 5.252 5.319 5.164 5.164 11,063 +0.00(+0.00%)
May 29, 2018 5.172 5.182 5.164 5.164 12,083 +0.00(+0.00%)
May 25, 2018 5.164 5.164 5.164 0 +0.00(+0.00%)
May 24, 2018 5.164 5.164 5.077 5.164 11,170 +0.11(+2.21%)
May 23, 2018 5.212 5.363 5.052 5.052 14,185 +0.01(+0.15%)
May 22, 2018 4.966 5.254 4.966 5.045 32,363 +0.07(+1.44%)
May 21, 2018 4.862 4.974 4.767 4.974 5,915 -0.03(-0.63%)
May 18, 2018 4.887 5.005 4.887 5.005 629 +0.04(+0.80%)
May 17, 2018 4.974 4.983 4.966 4.966 2,265 -0.20(-3.85%)
May 15, 2018 5.164 5.164 5.164 0 -0.07(-1.30%)
May 14, 2018 5.172 5.232 5.164 5.232 1,011 +0.04(+0.69%)
May 11, 2018 5.196 5.196 5.196 5.196 1,258 +0.01(+0.15%)
May 10, 2018 5.164 5.240 5.164 5.188 881 +0.01(+0.15%)
May 09, 2018 5.167 5.180 5.165 5.180 1,762 -0.26(-4.82%)
May 08, 2018 5.355 5.442 5.260 5.442 2,784 +0.01(+0.15%)
May 07, 2018 5.418 5.434 5.331 5.434 2,076 +0.04(+0.75%)
May 04, 2018 5.394 5.394 5.394 5.394 320 +0.05(+1.02%)
May 03, 2018 5.384 5.384 5.339 5.339 1,491 -0.10(-1.75%)
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.