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

Hovnanian Enterprises Inc (NY: HOV )

146.47 -2.24 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 29, 2008 241.50 244.75 227.75 227.75 85,385 -20.75(-8.35%)
Feb 28, 2008 268.75 270.75 244.50 248.50 101,970 -22.25(-8.22%)
Feb 27, 2008 265.50 292.75 258.00 270.75 185,155 +0.25(+0.09%)
Feb 26, 2008 247.25 278.75 244.00 270.50 162,991 +23.00(+9.29%)
Feb 25, 2008 235.50 254.00 228.75 247.50 125,729 +12.25(+5.21%)
Feb 22, 2008 224.50 235.50 212.50 235.25 81,805 +17.50(+8.04%)
Feb 21, 2008 228.50 235.75 215.00 217.75 131,984 +1.50(+0.69%)
Feb 20, 2008 208.75 222.75 199.25 216.25 98,799 +2.00(+0.93%)
Feb 19, 2008 212.25 217.00 209.50 214.25 90,379 +5.75(+2.76%)
Feb 18, 2008 219.50 227.75 204.50 208.50 0 +0.00(+0.00%)
Feb 15, 2008 219.50 227.75 204.50 208.50 104,968 -15.75(-7.02%)
Feb 14, 2008 238.00 239.75 218.00 224.25 97,972 -9.00(-3.86%)
Feb 13, 2008 232.50 237.25 218.25 233.25 110,033 +7.50(+3.32%)
Feb 12, 2008 232.50 245.50 221.25 225.75 99,079 -4.50(-1.95%)
Feb 11, 2008 220.25 236.75 215.50 230.25 121,312 +7.75(+3.48%)
Feb 08, 2008 221.75 241.25 213.75 222.50 98,498 -2.50(-1.11%)
Feb 07, 2008 238.00 251.75 221.00 225.00 178,298 -21.50(-8.72%)
Feb 06, 2008 263.75 274.25 238.00 246.50 129,583 -14.75(-5.65%)
Feb 05, 2008 263.00 287.50 258.25 261.25 199,196 +1.50(+0.58%)
Feb 04, 2008 304.75 304.75 253.50 259.75 200,658 -42.50(-14.06%)
Feb 01, 2008 254.50 312.25 240.50 302.25 252,554 +52.50(+21.02%)
Jan 31, 2008 205.50 256.00 201.25 249.75 282,484 +31.00(+14.17%)
Jan 30, 2008 226.00 243.75 218.75 218.75 232,724 -11.00(-4.79%)
Jan 29, 2008 225.00 230.75 205.25 229.75 212,361 +15.25(+7.11%)
Jan 28, 2008 182.00 215.00 168.75 214.50 196,048 +32.25(+17.70%)
Jan 25, 2008 190.50 200.75 179.50 182.25 145,374 -0.50(-0.27%)
Jan 24, 2008 204.50 213.25 177.00 182.75 293,593 -19.75(-9.75%)
Jan 23, 2008 158.75 206.50 152.00 202.50 339,390 +39.00(+23.85%)
Jan 22, 2008 145.25 168.75 137.50 163.50 167,053 +12.50(+8.28%)
Jan 21, 2008 164.00 171.00 150.50 151.00 0 +0.00(+0.00%)
Jan 18, 2008 164.00 171.00 150.50 151.00 160,518 -12.75(-7.79%)
Jan 17, 2008 163.50 173.75 150.25 163.75 197,110 -2.00(-1.21%)
Jan 16, 2008 147.25 178.00 145.75 165.75 220,654 +17.50(+11.80%)
Jan 15, 2008 147.25 151.50 139.00 148.25 104,983 -1.50(-1.00%)
Jan 14, 2008 152.75 152.75 138.00 149.75 83,319 +2.25(+1.53%)
Jan 11, 2008 146.00 149.25 135.00 147.50 129,051 +5.00(+3.51%)
Jan 10, 2008 118.75 150.00 117.25 142.50 199,633 +22.50(+18.75%)
Jan 09, 2008 126.75 129.25 106.25 120.00 173,561 -7.25(-5.70%)
Jan 08, 2008 141.75 148.00 126.50 127.25 125,145 -13.75(-9.75%)
Jan 07, 2008 146.75 147.50 135.25 141.00 155,850 -5.50(-3.75%)
Jan 04, 2008 159.25 159.25 142.50 146.50 160,129 -14.75(-9.15%)
Jan 03, 2008 172.25 174.75 159.25 161.25 82,051 -10.25(-5.98%)
Jan 02, 2008 179.00 182.50 170.00 171.50 67,143 -7.75(-4.32%)
Jan 01, 2008 170.00 185.00 166.00 179.25 0 +0.00(+0.00%)
Dec 31, 2007 170.00 185.00 166.00 179.25 129,538 +9.00(+5.29%)
Dec 28, 2007 172.25 177.25 169.00 170.25 78,630 -3.25(-1.87%)
Dec 27, 2007 170.00 174.75 170.00 173.50 79,923 -2.00(-1.14%)
Dec 26, 2007 175.25 177.50 170.25 175.50 96,049 -2.25(-1.27%)
Dec 24, 2007 178.75 181.25 176.25 177.75 66,842 +1.50(+0.85%)
Dec 21, 2007 175.00 179.50 168.75 176.25 198,596 +3.25(+1.88%)
Dec 20, 2007 187.00 187.00 165.00 173.00 180,226 -13.00(-6.99%)
Dec 19, 2007 194.25 199.75 173.00 186.00 290,241 -24.00(-11.43%)
Dec 18, 2007 200.00 212.00 194.00 210.00 85,105 +11.25(+5.66%)
Dec 17, 2007 204.25 214.00 194.25 198.75 72,924 -7.00(-3.40%)
Dec 14, 2007 209.25 220.25 205.00 205.75 54,080 -8.50(-3.97%)
Dec 13, 2007 208.25 216.50 201.25 214.25 74,335 +4.75(+2.27%)
Dec 12, 2007 223.75 243.75 202.50 209.50 126,775 -2.50(-1.18%)
Dec 11, 2007 243.25 251.50 206.50 212.00 176,271 -27.75(-11.57%)
Dec 10, 2007 237.50 243.50 227.75 239.75 119,121 +5.00(+2.13%)
Dec 07, 2007 225.25 235.50 214.12 234.75 143,002 +9.50(+4.22%)
Dec 06, 2007 191.50 228.25 187.50 225.25 258,884 +33.75(+17.62%)
Dec 05, 2007 185.50 191.75 183.00 191.50 86,612 +10.50(+5.80%)
Dec 04, 2007 184.50 188.00 179.25 181.00 50,321 -4.75(-2.56%)
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.