Hovnanian Enterprises Inc (NY: HOV )

57.52 USD +3.77 (+7.01%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.99 58.67 52.21 57.52 143,900 +3.77(+7.01%)
Feb 25, 2021 59.88 60.36 53.60 53.75 123,052 -6.87(-11.33%)
Feb 24, 2021 57.40 61.19 57.40 60.62 105,168 +2.02(+3.45%)
Feb 23, 2021 57.41 58.78 54.20 58.60 85,908 +0.70(+1.21%)
Feb 22, 2021 58.49 60.00 57.13 57.90 81,115 -0.57(-0.97%)
Feb 19, 2021 56.74 60.40 56.47 58.47 72,100 +0.39(+0.67%)
Feb 18, 2021 57.75 58.52 56.18 58.08 50,382 -0.41(-0.70%)
Feb 17, 2021 55.78 60.32 55.15 58.49 89,764 +3.06(+5.52%)
Feb 16, 2021 54.74 56.72 53.93 55.43 76,946 +0.03(+0.05%)
Feb 12, 2021 57.66 57.86 54.40 55.40 86,800 -2.63(-4.53%)
Feb 11, 2021 57.01 59.56 56.02 58.03 112,896 +0.84(+1.47%)
Feb 10, 2021 51.86 57.99 50.64 57.19 191,590 +5.53(+10.70%)
Feb 09, 2021 48.66 52.43 47.70 51.66 158,053 +3.16(+6.52%)
Feb 08, 2021 48.88 49.60 48.29 48.50 156,609 +0.25(+0.52%)
Feb 05, 2021 48.67 50.02 48.00 48.25 164,700 +0.25(+0.52%)
Feb 04, 2021 48.56 49.76 47.96 48.00 81,957 -0.40(-0.83%)
Feb 03, 2021 47.73 49.23 47.11 48.40 94,104 +0.84(+1.77%)
Feb 02, 2021 51.39 51.74 46.87 47.56 155,155 -3.05(-6.03%)
Feb 01, 2021 52.20 52.30 48.23 50.61 150,431 -0.55(-1.08%)
Jan 29, 2021 51.97 54.83 50.01 51.16 238,000 +0.07(+0.14%)
Jan 28, 2021 45.48 51.33 45.07 51.09 304,151 +5.66(+12.46%)
Jan 27, 2021 43.35 46.66 42.62 45.43 179,800 +1.56(+3.56%)
Jan 26, 2021 41.81 44.50 41.43 43.87 155,517 +2.17(+5.20%)
Jan 25, 2021 41.23 45.00 40.55 41.70 152,964 +0.90(+2.21%)
Jan 22, 2021 38.85 41.01 37.77 40.80 163,100 +1.35(+3.42%)
Jan 21, 2021 38.63 40.00 37.46 39.45 136,395 +1.05(+2.73%)
Jan 20, 2021 35.44 38.60 35.44 38.40 138,269 +3.09(+8.75%)
Jan 19, 2021 34.99 35.76 34.00 35.31 86,355 +0.94(+2.73%)
Jan 15, 2021 34.15 35.46 33.53 34.37 67,800 -0.09(-0.26%)
Jan 14, 2021 33.65 34.90 32.44 34.46 68,892 +1.02(+3.05%)
Jan 13, 2021 32.57 33.54 32.03 33.44 129,368 +1.27(+3.95%)
Jan 12, 2021 32.55 33.03 31.01 32.17 117,153 -0.14(-0.43%)
Jan 11, 2021 31.07 33.55 30.73 32.31 126,910 +0.50(+1.57%)
Jan 08, 2021 33.21 33.36 31.04 31.81 145,700 -1.40(-4.22%)
Jan 07, 2021 32.12 33.21 32.06 33.21 72,440 +1.34(+4.20%)
Jan 06, 2021 31.55 32.81 30.58 31.87 96,390 +0.18(+0.57%)
Jan 05, 2021 31.52 32.26 30.95 31.69 48,517 -0.16(-0.50%)
Jan 04, 2021 32.76 32.76 30.17 31.85 136,809 -1.01(-3.07%)
Dec 31, 2020 32.86 32.86 32.86 73,272 -1.28(-3.75%)
Dec 30, 2020 35.34 35.52 33.76 34.14 73,272 -1.20(-3.40%)
Dec 29, 2020 35.51 35.60 33.22 35.34 116,964 -0.05(-0.14%)
Dec 28, 2020 36.76 36.76 35.02 35.39 60,263 -0.78(-2.16%)
Dec 24, 2020 35.47 36.60 34.52 36.17 44,000 +0.58(+1.63%)
Dec 23, 2020 37.04 37.08 34.80 35.59 111,643 -1.32(-3.58%)
Dec 22, 2020 36.22 37.19 35.58 36.91 55,748 +0.84(+2.33%)
Dec 21, 2020 35.41 36.90 34.58 36.07 75,195 -0.22(-0.61%)
Dec 18, 2020 36.00 36.87 35.64 36.29 119,000 +0.39(+1.09%)
Dec 17, 2020 34.38 36.85 34.38 35.90 168,860 +1.78(+5.22%)
Dec 16, 2020 34.85 34.85 33.25 34.12 87,905 -0.51(-1.47%)
Dec 15, 2020 33.50 34.99 33.35 34.63 160,745 +1.39(+4.18%)
Dec 14, 2020 34.19 34.31 33.00 33.24 136,861 -0.56(-1.66%)
Dec 11, 2020 34.89 35.00 33.35 33.80 181,600 -1.26(-3.59%)
Dec 10, 2020 36.00 36.01 33.16 35.06 286,995 -1.09(-3.02%)
Dec 09, 2020 38.66 39.80 35.50 36.15 243,327 -2.06(-5.39%)
Dec 08, 2020 38.77 38.97 37.35 38.21 157,813 -0.92(-2.35%)
Dec 07, 2020 38.60 39.13 38.22 39.13 125,634 +0.81(+2.11%)
Dec 04, 2020 39.17 39.41 38.00 38.32 74,800 -0.44(-1.14%)
Dec 03, 2020 37.99 38.86 37.75 38.76 91,186 +1.01(+2.68%)
Dec 02, 2020 38.19 38.61 37.11 37.75 73,078 -0.84(-2.18%)
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.