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 UNCHANGED
Streaming Delayed 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 27, 2004 490.38 507.50 489.69 504.31 72,552 +14.19(+2.89%)
Feb 26, 2004 465.38 491.44 457.81 490.12 81,336 +24.75(+5.32%)
Feb 25, 2004 466.25 469.38 456.75 465.38 54,400 -0.81(-0.17%)
Feb 24, 2004 460.75 470.69 460.75 466.19 41,528 +5.44(+1.18%)
Feb 23, 2004 468.88 470.62 458.75 460.75 54,048 -7.94(-1.69%)
Feb 20, 2004 476.88 477.81 466.75 468.69 69,368 -7.56(-1.59%)
Feb 19, 2004 487.50 489.06 476.25 476.25 35,528 -6.12(-1.27%)
Feb 18, 2004 481.88 486.81 477.62 482.38 51,080 -5.69(-1.17%)
Feb 17, 2004 483.75 493.50 483.25 488.06 45,024 +8.31(+1.73%)
Feb 13, 2004 487.50 491.25 479.50 479.75 37,936 -3.81(-0.79%)
Feb 12, 2004 485.94 493.44 481.94 483.56 48,168 -3.19(-0.65%)
Feb 11, 2004 466.62 489.88 464.00 486.75 82,056 +18.44(+3.94%)
Feb 10, 2004 470.44 473.06 465.62 468.31 32,696 -2.06(-0.44%)
Feb 09, 2004 471.44 481.75 468.75 470.38 49,232 -0.75(-0.16%)
Feb 06, 2004 460.00 473.44 458.81 471.12 68,776 +18.00(+3.97%)
Feb 05, 2004 449.88 459.25 444.19 453.12 63,744 +2.06(+0.46%)
Feb 04, 2004 460.00 461.81 448.44 451.06 77,256 -12.63(-2.72%)
Feb 03, 2004 455.69 466.38 453.50 463.69 64,816 +8.00(+1.76%)
Feb 02, 2004 460.50 463.94 448.25 455.69 67,368 -5.44(-1.18%)
Jan 30, 2004 459.06 467.94 453.69 461.12 49,552 +2.19(+0.48%)
Jan 29, 2004 457.44 465.00 442.38 458.94 106,248 +1.50(+0.33%)
Jan 28, 2004 491.56 492.19 456.50 457.44 120,768 -32.56(-6.65%)
Jan 27, 2004 492.12 501.31 488.56 490.00 41,192 -1.25(-0.25%)
Jan 26, 2004 494.69 498.12 486.94 491.25 59,032 -0.44(-0.09%)
Jan 23, 2004 491.56 502.19 486.56 491.69 89,896 +1.38(+0.28%)
Jan 22, 2004 503.12 504.31 483.44 490.31 87,104 -2.50(-0.51%)
Jan 21, 2004 473.44 494.94 469.75 492.81 163,440 +36.50(+8.00%)
Jan 20, 2004 467.94 467.94 450.06 456.31 94,376 -11.63(-2.48%)
Jan 16, 2004 470.62 471.56 465.19 467.94 53,152 -0.12(-0.03%)
Jan 15, 2004 468.12 471.88 458.00 468.06 67,384 +2.00(+0.43%)
Jan 14, 2004 466.19 469.69 453.75 466.06 116,824 +4.44(+0.96%)
Jan 13, 2004 475.19 479.44 452.94 461.62 137,704 -13.50(-2.84%)
Jan 12, 2004 487.44 489.31 471.31 475.12 64,752 -11.12(-2.29%)
Jan 09, 2004 483.75 495.44 480.94 486.25 86,120 +8.75(+1.83%)
Jan 08, 2004 496.88 496.88 466.56 477.50 145,072 -24.38(-4.86%)
Jan 07, 2004 509.75 510.62 493.75 501.88 76,824 -7.88(-1.54%)
Jan 06, 2004 500.06 516.75 500.00 509.75 99,528 +10.69(+2.14%)
Jan 05, 2004 518.19 520.00 479.75 499.06 214,848 -19.06(-3.68%)
Jan 02, 2004 544.19 545.00 514.69 518.12 97,544 -26.00(-4.78%)
Dec 31, 2003 551.25 551.56 535.12 544.12 56,192 -7.12(-1.29%)
Dec 30, 2003 562.50 562.50 546.19 551.25 51,080 -11.25(-2.00%)
Dec 29, 2003 555.75 565.44 556.38 562.50 29,704 +6.75(+1.21%)
Dec 26, 2003 555.50 563.94 554.94 555.75 25,928 +0.25(+0.05%)
Dec 24, 2003 560.62 560.69 545.31 555.50 33,080 -6.38(-1.13%)
Dec 23, 2003 554.69 563.56 553.62 561.88 38,664 +5.69(+1.02%)
Dec 22, 2003 550.06 556.88 549.38 556.19 51,456 +4.63(+0.84%)
Dec 19, 2003 552.19 556.19 545.00 551.56 48,248 -0.94(-0.17%)
Dec 18, 2003 553.12 557.81 550.00 552.50 65,592 +0.88(+0.16%)
Dec 17, 2003 546.81 553.44 538.25 551.62 75,344 +4.81(+0.88%)
Dec 16, 2003 529.38 548.19 516.31 546.81 125,608 +17.44(+3.29%)
Dec 15, 2003 559.06 559.06 528.25 529.38 91,312 -22.75(-4.12%)
Dec 12, 2003 547.50 557.44 541.56 552.12 71,024 +10.50(+1.94%)
Dec 11, 2003 525.00 545.56 525.00 541.62 115,112 +20.69(+3.97%)
Dec 10, 2003 550.00 550.00 517.19 520.94 160,128 -35.31(-6.35%)
Dec 09, 2003 602.44 603.12 556.25 556.25 173,664 -47.56(-7.88%)
Dec 08, 2003 594.75 604.69 587.50 603.81 77,152 +9.06(+1.52%)
Dec 05, 2003 593.19 599.50 590.75 594.75 32,696 +1.56(+0.26%)
Dec 04, 2003 587.38 601.25 581.88 593.19 67,352 +6.69(+1.14%)
Dec 03, 2003 597.19 597.19 584.38 586.50 54,520 -10.69(-1.79%)
Dec 02, 2003 597.50 598.69 592.56 597.19 54,752 -0.31(-0.05%)
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.