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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2010 5.561 5.561 5.260 5.442 21,149 -0.03(-0.58%)
Sep 29, 2010 5.470 5.474 5.466 5.474 629 +0.00(+0.00%)
Sep 28, 2010 5.530 5.530 5.474 5.474 503 -0.01(-0.15%)
Sep 27, 2010 5.466 5.482 5.252 5.482 7,677 -0.28(-4.83%)
Sep 24, 2010 5.712 5.760 5.538 5.760 755 +0.16(+2.84%)
Sep 23, 2010 5.601 5.617 5.482 5.601 5,915 +0.00(+0.00%)
Sep 22, 2010 5.236 5.704 5.236 5.601 3,020 -0.16(-2.75%)
Sep 21, 2010 5.617 5.800 5.601 5.759 4,667 +0.06(+1.12%)
Sep 20, 2010 5.482 5.759 5.482 5.696 3,272 -0.06(-1.12%)
Sep 17, 2010 5.760 5.800 5.530 5.760 2,492 +0.00(+0.00%)
Sep 15, 2010 5.656 5.760 5.617 5.760 1,384 +0.00(+0.00%)
Sep 14, 2010 5.641 5.959 5.482 5.760 8,181 +0.12(+2.11%)
Sep 13, 2010 5.109 5.697 5.109 5.641 629 +0.28(+5.19%)
Sep 10, 2010 5.510 5.522 5.291 5.363 8,253 +0.15(+2.90%)
Sep 09, 2010 5.371 5.554 5.212 5.212 12,357 -0.13(-2.38%)
Sep 08, 2010 5.325 5.363 5.307 5.339 1,762 +0.07(+1.36%)
Sep 07, 2010 5.307 5.403 5.180 5.268 8,037 -0.17(-3.07%)
Sep 03, 2010 5.426 5.561 5.371 5.434 9,817 +0.26(+5.07%)
Sep 02, 2010 5.156 5.403 5.156 5.172 3,020 +0.08(+1.56%)
Sep 01, 2010 4.902 5.125 4.902 5.093 3,146 +0.09(+1.75%)
Aug 31, 2010 4.966 5.125 4.886 5.005 16,342 -0.20(-3.82%)
Aug 30, 2010 5.244 5.244 4.894 5.204 9,439 -0.08(-1.50%)
Aug 27, 2010 5.252 5.355 5.180 5.283 5,487 -0.05(-0.89%)
Aug 26, 2010 5.299 5.387 5.260 5.331 4,585 +0.08(+1.51%)
Aug 25, 2010 5.315 5.355 5.244 5.252 9,286 -0.19(-3.50%)
Aug 24, 2010 5.569 5.569 5.283 5.442 60,848 -0.04(-0.72%)
Aug 23, 2010 5.482 5.585 5.403 5.482 15,020 +0.00(+0.00%)
Aug 20, 2010 5.482 5.482 5.277 5.482 2,504 +0.00(+0.00%)
Aug 19, 2010 5.561 5.561 5.371 5.482 2,404 -0.22(-3.90%)
Aug 17, 2010 5.561 5.704 5.704 5.704 4,531 +0.32(+5.90%)
Aug 16, 2010 5.736 5.736 5.164 5.387 38,824 -0.30(-5.31%)
Aug 13, 2010 5.744 5.760 5.689 5.689 503 -0.05(-0.83%)
Aug 12, 2010 5.651 5.768 5.651 5.736 881 +0.01(+0.14%)
Aug 11, 2010 5.848 5.848 5.661 5.728 1,714 -0.10(-1.80%)
Aug 10, 2010 5.833 5.833 5.833 5.833 402 -0.28(-4.65%)
Aug 09, 2010 5.768 6.157 5.768 6.118 8,571 +0.36(+6.21%)
Aug 06, 2010 5.879 6.126 5.450 5.760 6,998 -0.12(-2.03%)
Aug 05, 2010 5.800 5.959 5.800 5.879 8,873 +0.12(+2.07%)
Aug 04, 2010 5.673 5.760 5.673 5.760 2,863 +0.13(+2.26%)
Aug 03, 2010 5.554 5.633 5.522 5.633 5,067 -0.01(-0.14%)
Aug 02, 2010 5.673 5.879 5.617 5.641 12,240 +0.00(+0.00%)
Jul 30, 2010 5.959 5.959 5.363 5.641 9,068 -0.32(-5.33%)
Jul 29, 2010 5.975 6.292 5.895 5.959 9,597 -0.38(-6.01%)
Jul 28, 2010 6.491 6.523 6.118 6.340 15,827 -0.14(-2.09%)
Jul 27, 2010 6.300 6.515 6.173 6.475 18,066 +0.29(+4.76%)
Jul 26, 2010 5.760 6.181 5.681 6.181 31,759 +0.50(+8.81%)
Jul 23, 2010 5.538 5.760 5.522 5.681 5,297 +0.16(+2.88%)
Jul 22, 2010 5.458 5.522 5.458 5.522 1,573 +0.11(+2.06%)
Jul 21, 2010 5.704 5.720 5.315 5.411 12,842 -0.01(-0.15%)
Jul 20, 2010 5.593 5.601 5.418 5.418 3,209 -0.14(-2.57%)
Jul 19, 2010 5.188 5.561 5.188 5.561 4,153 +0.20(+3.70%)
Jul 16, 2010 5.577 5.577 5.220 5.363 5,667 -0.20(-3.57%)
Jul 15, 2010 5.561 5.697 5.371 5.561 10,765 -0.04(-0.71%)
Jul 14, 2010 5.665 5.712 5.482 5.601 16,331 -0.21(-3.69%)
Jul 13, 2010 5.561 5.959 5.434 5.816 18,376 +0.37(+6.86%)
Jul 12, 2010 5.681 5.681 5.418 5.442 10,572 -0.25(-4.46%)
Jul 09, 2010 5.387 5.879 5.387 5.697 5,665 +0.20(+3.61%)
Jul 08, 2010 5.458 5.681 5.299 5.498 6,041 -0.06(-1.00%)
Jul 07, 2010 5.323 5.919 5.204 5.554 21,525 +0.18(+3.40%)
Jul 06, 2010 5.522 5.959 5.363 5.371 19,681 -0.20(-3.57%)
Jul 02, 2010 6.110 6.110 5.418 5.569 21,030 -0.21(-3.71%)
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.