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 (%)
Sep 28, 2012 6.706 6.706 6.269 6.515 43,224 -0.21(-3.19%)
Sep 27, 2012 6.801 6.952 6.451 6.729 13,283 -0.21(-3.09%)
Sep 26, 2012 7.111 7.111 6.841 6.944 20,503 -0.16(-2.24%)
Sep 25, 2012 7.222 7.222 7.071 7.103 19,740 -0.05(-0.67%)
Sep 24, 2012 7.031 7.270 7.014 7.150 100,975 +0.16(+2.27%)
Sep 21, 2012 7.150 7.389 6.992 6.992 158,077 -0.20(-2.76%)
Sep 20, 2012 7.349 7.492 6.952 7.190 270,699 -0.25(-3.31%)
Sep 19, 2012 6.952 7.508 6.920 7.436 74,508 +0.52(+7.59%)
Sep 18, 2012 6.912 6.912 6.793 6.912 6,545 -0.04(-0.57%)
Sep 17, 2012 6.880 7.071 6.753 6.952 39,987 +0.20(+2.94%)
Sep 14, 2012 6.809 6.833 6.706 6.753 17,432 +0.00(+0.01%)
Sep 13, 2012 6.594 6.753 6.555 6.752 48,672 +0.17(+2.52%)
Sep 12, 2012 6.197 6.753 6.197 6.586 31,151 +0.36(+5.74%)
Sep 11, 2012 6.173 6.316 6.157 6.229 19,320 +0.09(+1.42%)
Sep 10, 2012 6.030 6.324 5.887 6.141 75,764 +0.02(+0.39%)
Sep 07, 2012 5.959 6.118 5.736 6.118 40,454 +0.28(+4.76%)
Sep 06, 2012 5.760 5.840 5.642 5.839 17,107 +0.29(+5.30%)
Sep 05, 2012 5.736 5.760 5.546 5.546 13,467 -0.02(-0.29%)
Sep 04, 2012 5.744 5.744 5.355 5.561 22,769 -0.20(-3.45%)
Aug 31, 2012 5.379 5.760 5.045 5.760 40,222 +0.36(+6.62%)
Aug 30, 2012 5.403 5.403 5.403 5.403 629 -0.12(-2.16%)
Aug 29, 2012 5.490 5.530 5.442 5.522 7,282 +0.28(+5.30%)
Aug 27, 2012 5.283 5.283 5.013 5.244 9,276 -0.04(-0.75%)
Aug 24, 2012 5.148 5.323 5.013 5.283 2,215 +0.16(+3.10%)
Aug 23, 2012 5.244 5.323 4.942 5.125 14,348 -0.19(-3.59%)
Aug 22, 2012 5.244 5.315 5.204 5.315 4,094 -0.01(-0.15%)
Aug 21, 2012 5.260 5.471 5.148 5.323 5,072 -0.08(-1.47%)
Aug 20, 2012 5.482 5.482 5.164 5.403 4,521 -0.11(-2.02%)
Aug 17, 2012 5.347 5.546 5.291 5.514 2,202 +0.03(+0.58%)
Aug 16, 2012 5.434 5.601 5.323 5.482 15,085 -0.04(-0.72%)
Aug 15, 2012 5.506 5.601 5.323 5.522 1,762 +0.01(+0.14%)
Aug 14, 2012 5.561 5.641 5.291 5.514 5,743 -0.16(-2.80%)
Aug 13, 2012 5.569 5.673 5.569 5.673 251 +0.00(+0.00%)
Aug 10, 2012 5.434 5.681 5.411 5.673 1,636 +0.10(+1.85%)
Aug 09, 2012 5.569 5.569 5.569 5.569 125 -0.12(-2.10%)
Aug 08, 2012 5.164 5.760 5.164 5.689 2,517 +0.02(+0.42%)
Aug 07, 2012 5.387 5.728 5.363 5.665 7,677 +0.10(+1.86%)
Aug 06, 2012 5.609 5.720 5.188 5.561 4,153 -0.08(-1.41%)
Aug 03, 2012 5.641 5.760 5.323 5.641 3,775 +0.00(+0.00%)
Aug 02, 2012 5.363 5.641 5.363 5.641 1,132 -0.10(-1.80%)
Aug 01, 2012 5.832 5.895 5.363 5.744 3,624 -0.10(-1.77%)
Jul 31, 2012 5.212 5.848 5.212 5.848 25,460 +0.42(+7.70%)
Jul 30, 2012 5.307 5.522 5.228 5.430 5,972 +0.11(+2.00%)
Jul 27, 2012 5.506 5.561 5.307 5.323 4,260 -0.22(-4.01%)
Jul 26, 2012 5.546 5.561 5.299 5.546 4,468 +0.00(+0.00%)
Jul 25, 2012 5.712 6.078 5.188 5.546 5,412 +0.34(+6.57%)
Jul 24, 2012 5.403 5.403 5.180 5.204 13,215 -0.28(-5.07%)
Jul 23, 2012 5.569 5.569 5.109 5.482 39,928 -0.11(-1.99%)
Jul 20, 2012 5.609 6.030 5.482 5.593 4,208 -0.26(-4.48%)
Jul 19, 2012 5.998 5.998 5.196 5.855 9,212 -0.16(-2.67%)
Jul 18, 2012 5.959 6.157 5.959 6.016 7,230 -0.10(-1.66%)
Jul 17, 2012 6.118 6.177 5.959 6.118 11,948 -0.04(-0.65%)
Jul 16, 2012 6.157 6.356 6.157 6.157 46,693 +0.03(+0.52%)
Jul 13, 2012 5.561 6.356 5.561 6.126 46,351 +0.74(+13.72%)
Jul 12, 2012 5.474 5.561 5.339 5.387 13,314 -0.08(-1.45%)
Jul 11, 2012 5.283 5.561 5.197 5.466 4,147 +0.17(+3.30%)
Jul 10, 2012 5.179 5.561 5.179 5.291 12,460 -0.27(-4.86%)
Jul 09, 2012 5.561 5.561 5.347 5.561 11,076 +0.00(+0.00%)
Jul 06, 2012 5.498 5.561 5.283 5.561 12,557 +0.22(+4.17%)
Jul 05, 2012 4.902 5.363 4.902 5.339 40,092 +0.33(+6.67%)
Jul 03, 2012 5.077 5.077 4.846 5.005 2,944 -0.07(-1.41%)
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.