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

Hovnanian Entr Dep A (NQ: HOVNP )

18.28 +0.28 (+1.54%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 10, 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 (%)
Sep 30, 2008 4.004 5.228 3.202 3.202 9,943 -0.98(-23.38%)
Sep 29, 2008 4.235 4.918 4.179 4.179 7,929 -0.76(-15.33%)
Sep 26, 2008 4.918 4.943 4.894 4.935 2,594 -0.82(-14.32%)
Sep 25, 2008 5.768 5.768 5.760 5.760 6,135 -0.25(-4.10%)
Sep 24, 2008 5.013 6.006 5.005 6.006 11,957 +0.64(+12.00%)
Sep 23, 2008 5.617 5.641 5.164 5.363 5,915 +0.00(+0.00%)
Sep 22, 2008 5.681 5.720 5.212 5.363 11,579 -0.36(-6.25%)
Sep 19, 2008 5.490 5.943 4.807 5.720 65,315 +0.00(+0.00%)
Sep 18, 2008 4.012 5.776 4.012 5.720 37,954 +0.30(+5.56%)
Sep 17, 2008 5.442 5.585 5.188 5.419 17,695 -0.02(-0.42%)
Sep 16, 2008 4.902 5.561 4.902 5.442 31,710 +0.81(+17.50%)
Sep 15, 2008 4.846 6.110 4.298 4.632 42,686 -0.92(-16.60%)
Sep 12, 2008 5.514 5.554 5.085 5.554 7,598 +0.27(+5.11%)
Sep 11, 2008 5.164 5.363 5.164 5.283 15,607 +0.25(+5.05%)
Sep 10, 2008 5.013 5.434 5.005 5.029 19,886 -0.10(-1.86%)
Sep 09, 2008 5.061 5.164 4.624 5.125 123,189 +0.03(+0.62%)
Sep 08, 2008 4.950 5.117 4.060 5.093 5,793 +0.17(+3.55%)
Sep 05, 2008 4.775 4.997 4.211 4.918 7,793 -0.08(-1.67%)
Sep 04, 2008 5.315 5.315 5.001 5.001 2,499 -0.56(-10.07%)
Sep 03, 2008 5.140 5.561 5.140 5.561 5,534 +0.39(+7.61%)
Sep 02, 2008 4.846 5.204 4.846 5.168 5,915 +0.02(+0.31%)
Aug 28, 2008 4.799 5.152 5.152 5.152 3,775 +0.07(+1.33%)
Aug 27, 2008 5.077 5.085 5.077 5.085 1,258 +0.13(+2.57%)
Aug 26, 2008 4.846 4.958 4.648 4.958 1,163 +0.11(+2.30%)
Aug 25, 2008 4.743 4.846 4.243 4.846 5,867 +0.09(+1.83%)
Aug 22, 2008 4.648 4.997 4.648 4.759 13,019 +0.49(+11.55%)
Aug 21, 2008 5.252 5.275 4.266 4.266 2,769 -0.42(-8.98%)
Aug 20, 2008 4.505 4.767 4.489 4.688 4,412 -0.33(-6.50%)
Aug 19, 2008 4.648 5.013 4.421 5.013 1,006 +0.09(+1.77%)
Aug 18, 2008 4.966 4.966 4.846 4.926 377 +0.19(+4.03%)
Aug 15, 2008 5.403 5.403 4.735 4.735 2,712 -0.43(-8.31%)
Aug 14, 2008 4.680 5.164 4.648 5.164 8,055 +0.00(+0.00%)
Aug 13, 2008 4.910 6.014 4.910 5.164 3,058 +0.31(+6.38%)
Aug 12, 2008 5.172 5.951 4.624 4.854 9,439 -0.40(-7.56%)
Aug 11, 2008 5.554 5.959 5.252 5.252 12,521 +0.07(+1.38%)
Aug 08, 2008 5.005 5.498 5.005 5.180 6,869 +0.25(+5.16%)
Aug 07, 2008 4.823 5.554 4.823 4.926 12,377 -0.28(-5.34%)
Aug 06, 2008 5.010 5.220 4.823 5.204 15,603 +0.04(+0.77%)
Aug 05, 2008 4.775 5.164 4.775 5.164 1,132 +0.28(+5.69%)
Aug 04, 2008 4.997 4.997 4.783 4.886 19,760 -0.21(-4.20%)
Aug 01, 2008 5.093 5.104 4.815 5.101 16,488 -0.18(-3.46%)
Jul 31, 2008 5.164 5.363 5.164 5.283 3,146 -0.19(-3.48%)
Jul 30, 2008 5.855 5.855 5.069 5.474 2,667 -0.05(-0.86%)
Jul 29, 2008 5.522 5.522 4.767 5.522 1,699 +0.50(+9.97%)
Jul 28, 2008 4.862 5.021 4.600 5.021 2,057 +0.15(+3.10%)
Jul 25, 2008 4.878 4.938 4.862 4.870 2,831 -0.33(-6.33%)
Jul 24, 2008 5.855 5.855 5.164 5.199 2,517 -0.63(-10.84%)
Jul 23, 2008 5.959 5.959 5.196 5.832 30,144 -0.14(-2.26%)
Jul 22, 2008 4.891 5.967 4.891 5.967 6,847 +0.81(+15.72%)
Jul 21, 2008 5.561 5.657 5.156 5.156 4,027 -0.08(-1.52%)
Jul 18, 2008 5.641 5.641 4.878 5.236 2,441 +0.07(+1.38%)
Jul 17, 2008 4.560 5.546 4.552 5.164 16,387 +0.56(+12.26%)
Jul 16, 2008 3.265 4.600 3.226 4.600 7,866 +0.76(+19.88%)
Jul 15, 2008 3.837 3.837 3.202 3.837 22,342 -0.15(-3.79%)
Jul 14, 2008 3.981 3.988 3.575 3.988 18,513 +0.02(+0.60%)
Jul 11, 2008 4.012 4.560 3.893 3.964 9,893 -0.06(-1.46%)
Jul 10, 2008 3.965 4.023 3.615 4.023 9,587 +0.09(+2.30%)
Jul 09, 2008 4.529 4.727 3.901 3.933 18,883 -0.28(-6.60%)
Jul 08, 2008 4.662 4.662 3.734 4.211 1,106 +0.61(+16.79%)
Jul 07, 2008 4.028 4.028 3.583 3.605 13,263 -0.49(-11.88%)
Jul 04, 2008 3.973 4.092 3.973 4.092 1,573 +0.00(+0.00%)
Jul 03, 2008 3.973 4.092 3.973 4.092 1,573 +0.04(+0.98%)
Jul 02, 2008 4.338 4.346 3.972 4.052 8,936 +0.08(+2.00%)
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.