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

Hovnanian Entr Dep A (NQ: HOVNP )

18.20 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 6, 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 30, 2010 8.763 9.208 8.684 9.145 15,032 +0.45(+5.12%)
Apr 29, 2010 8.469 8.779 8.438 8.700 16,164 +0.41(+5.01%)
Apr 28, 2010 8.787 8.819 7.977 8.285 31,283 -0.49(-5.63%)
Apr 27, 2010 9.161 9.161 8.660 8.779 23,945 -0.44(-4.74%)
Apr 26, 2010 8.771 9.240 8.771 9.216 54,540 +0.50(+5.74%)
Apr 23, 2010 8.493 8.732 8.493 8.716 51,252 +0.24(+2.81%)
Apr 22, 2010 7.993 8.501 7.993 8.477 28,467 +0.37(+4.53%)
Apr 21, 2010 7.619 8.422 7.453 8.110 51,101 +0.48(+6.33%)
Apr 20, 2010 7.357 7.627 7.349 7.627 14,279 +0.28(+3.78%)
Apr 19, 2010 7.389 7.397 7.278 7.349 13,253 -0.04(-0.54%)
Apr 16, 2010 7.548 7.548 7.389 7.389 10,446 -0.08(-1.06%)
Apr 15, 2010 7.532 7.548 7.368 7.468 4,487 -0.08(-1.05%)
Apr 14, 2010 7.309 7.548 7.226 7.548 21,144 +0.32(+4.40%)
Apr 13, 2010 7.087 7.230 7.071 7.230 11,262 +0.06(+0.89%)
Apr 12, 2010 7.309 7.309 6.984 7.166 11,013 -0.03(-0.44%)
Apr 09, 2010 7.246 7.246 6.818 7.198 10,521 +0.18(+2.51%)
Apr 08, 2010 7.000 7.022 6.911 7.022 12,964 -0.11(-1.58%)
Apr 07, 2010 6.809 7.150 6.809 7.135 10,446 -0.02(-0.22%)
Apr 06, 2010 7.071 7.309 7.071 7.150 2,454 +0.08(+1.12%)
Apr 05, 2010 6.920 7.071 6.912 7.071 5,097 +0.16(+2.30%)
Apr 01, 2010 7.015 6.912 6.912 6.912 25,047 -0.11(-1.58%)
Mar 31, 2010 7.031 7.150 7.023 7.023 26,711 -0.27(-3.77%)
Mar 30, 2010 7.309 7.309 7.071 7.298 6,756 -0.01(-0.15%)
Mar 29, 2010 7.460 7.460 7.309 7.309 2,679 +0.03(+0.44%)
Mar 26, 2010 7.429 7.462 7.270 7.278 8,737 -0.11(-1.51%)
Mar 25, 2010 7.391 7.468 7.389 7.389 8,361 -0.08(-1.06%)
Mar 24, 2010 7.460 7.468 7.325 7.468 8,584 +0.00(+0.01%)
Mar 23, 2010 7.390 7.468 7.321 7.468 21,164 +0.01(+0.10%)
Mar 22, 2010 7.349 7.548 7.151 7.460 12,102 +0.27(+3.76%)
Mar 19, 2010 7.468 7.707 7.150 7.190 29,560 -0.07(-0.99%)
Mar 18, 2010 6.952 7.539 6.952 7.262 13,126 +0.12(+1.67%)
Mar 17, 2010 7.063 7.166 7.031 7.143 27,515 +0.07(+1.01%)
Mar 16, 2010 6.594 7.071 6.578 7.071 5,918 +0.08(+1.14%)
Mar 15, 2010 6.912 6.992 6.896 6.991 11,264 -0.08(-1.12%)
Mar 12, 2010 6.991 7.222 6.793 7.071 49,579 +0.08(+1.14%)
Mar 11, 2010 6.944 7.070 6.825 6.992 17,169 +0.14(+1.97%)
Mar 10, 2010 7.068 7.071 6.563 6.857 47,700 -0.17(-2.38%)
Mar 09, 2010 7.063 7.111 6.952 7.023 23,799 +0.07(+1.03%)
Mar 08, 2010 6.706 7.230 6.706 6.952 75,274 +0.34(+5.17%)
Mar 05, 2010 5.474 7.023 5.474 6.610 41,019 +1.25(+23.26%)
Mar 04, 2010 5.561 5.577 5.220 5.363 31,364 -0.20(-3.57%)
Mar 03, 2010 5.037 5.561 5.037 5.561 47,501 +0.60(+12.00%)
Mar 02, 2010 4.807 5.434 4.807 4.966 39,497 +0.16(+3.31%)
Mar 01, 2010 4.807 4.807 4.791 4.807 5,368 -0.04(-0.82%)
Feb 26, 2010 4.767 4.846 4.481 4.846 81,508 -0.12(-2.40%)
Feb 25, 2010 4.727 4.966 4.727 4.966 2,517 +0.44(+9.65%)
Feb 24, 2010 4.648 4.648 4.529 4.529 17,188 -0.11(-2.38%)
Feb 23, 2010 4.576 4.639 4.568 4.639 2,356 +0.06(+1.37%)
Feb 22, 2010 4.608 4.688 4.576 4.576 10,899 -0.04(-0.86%)
Feb 19, 2010 4.934 4.970 4.616 4.616 6,356 -0.03(-0.68%)
Feb 18, 2010 4.681 4.767 4.608 4.648 12,838 -0.01(-0.31%)
Feb 17, 2010 4.656 4.934 4.505 4.662 15,860 +0.39(+9.07%)
Feb 16, 2010 4.370 4.560 4.258 4.274 2,013 -0.10(-2.18%)
Feb 12, 2010 4.378 4.370 4.370 4.370 755 -0.17(-3.64%)
Feb 11, 2010 4.378 4.535 4.378 4.535 2,315 +0.17(+3.78%)
Feb 10, 2010 4.370 4.409 4.370 4.370 2,517 -0.03(-0.72%)
Feb 09, 2010 4.449 4.545 4.370 4.401 5,915 -0.04(-0.86%)
Feb 08, 2010 4.227 4.481 4.211 4.440 1,887 +0.23(+5.43%)
Feb 05, 2010 4.239 4.239 4.211 4.211 2,498 -0.16(-3.64%)
Feb 04, 2010 4.287 4.370 4.287 4.370 1,887 +0.02(+0.55%)
Feb 03, 2010 4.346 4.346 4.322 4.346 3,524 +0.02(+0.37%)
Feb 02, 2010 4.322 4.330 4.318 4.330 3,650 +0.04(+0.93%)
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.