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 28, 2007 801.25 803.50 773.25 779.00 107,492 -20.25(-2.53%)
Feb 27, 2007 803.00 813.50 792.25 799.25 89,244 -21.50(-2.62%)
Feb 26, 2007 827.50 833.00 814.00 820.75 47,252 -6.50(-0.79%)
Feb 23, 2007 844.50 844.50 821.50 827.25 59,056 -16.50(-1.96%)
Feb 22, 2007 869.00 874.50 835.75 843.75 59,060 -19.25(-2.23%)
Feb 21, 2007 872.50 872.75 856.25 863.00 48,268 -14.00(-1.60%)
Feb 20, 2007 876.25 885.00 871.75 877.00 30,060 +0.75(+0.09%)
Feb 16, 2007 874.50 881.50 852.75 876.25 69,012 -3.50(-0.40%)
Feb 15, 2007 866.00 889.75 866.00 879.75 47,372 +13.75(+1.59%)
Feb 14, 2007 867.25 877.00 853.75 866.00 44,386 +7.50(+0.87%)
Feb 13, 2007 844.25 863.50 842.75 858.50 51,688 +15.75(+1.87%)
Feb 12, 2007 853.50 857.00 835.00 842.75 53,437 -11.75(-1.38%)
Feb 09, 2007 862.50 871.25 848.50 854.50 70,948 -14.00(-1.61%)
Feb 08, 2007 904.75 905.25 860.00 868.50 99,440 -38.75(-4.27%)
Feb 07, 2007 905.25 919.75 898.00 907.25 38,188 +2.25(+0.25%)
Feb 06, 2007 904.00 914.25 890.00 905.00 62,260 +1.00(+0.11%)
Feb 05, 2007 924.75 924.75 898.25 904.00 66,136 -20.50(-2.22%)
Feb 02, 2007 879.75 939.50 878.00 924.50 148,412 +45.25(+5.15%)
Feb 01, 2007 873.50 887.25 857.50 879.25 132,840 +47.00(+5.65%)
Jan 31, 2007 788.50 836.75 788.50 832.25 67,264 +43.75(+5.55%)
Jan 30, 2007 790.00 795.00 784.50 788.50 22,716 +0.50(+0.06%)
Jan 29, 2007 786.00 796.50 774.50 788.00 29,172 +7.00(+0.90%)
Jan 26, 2007 800.00 803.25 771.75 781.00 60,976 -14.25(-1.79%)
Jan 25, 2007 826.50 826.50 788.00 795.25 63,164 -32.50(-3.93%)
Jan 24, 2007 819.00 834.25 802.25 827.75 67,336 +8.75(+1.07%)
Jan 23, 2007 788.25 832.50 788.25 819.00 106,688 +30.75(+3.90%)
Jan 22, 2007 800.25 801.75 786.00 788.25 34,792 -8.25(-1.04%)
Jan 19, 2007 790.00 803.25 779.75 796.50 38,612 +9.50(+1.21%)
Jan 18, 2007 803.75 807.25 783.50 787.00 41,204 -11.25(-1.41%)
Jan 17, 2007 791.25 807.75 790.50 798.25 46,520 +12.75(+1.62%)
Jan 16, 2007 804.75 810.00 778.75 785.50 63,896 -19.25(-2.39%)
Jan 12, 2007 792.25 810.50 789.75 804.75 60,664 +12.50(+1.58%)
Jan 11, 2007 772.50 795.00 770.00 792.25 57,292 +22.25(+2.89%)
Jan 10, 2007 772.25 778.00 763.00 770.00 63,956 -5.50(-0.71%)
Jan 09, 2007 770.50 781.25 767.00 775.50 58,760 +7.50(+0.98%)
Jan 08, 2007 778.25 784.00 755.75 768.00 75,472 -17.25(-2.20%)
Jan 05, 2007 792.75 796.50 782.75 785.25 41,104 -9.75(-1.23%)
Jan 04, 2007 820.00 820.00 787.00 795.00 63,404 -5.50(-0.69%)
Jan 03, 2007 843.50 848.25 795.00 800.50 101,740 -47.00(-5.55%)
Dec 29, 2006 842.50 854.00 842.00 847.50 41,268 +2.75(+0.33%)
Dec 28, 2006 845.00 856.75 833.75 844.75 46,432 +2.25(+0.27%)
Dec 27, 2006 836.50 848.25 835.75 842.50 48,656 +11.50(+1.38%)
Dec 26, 2006 827.75 835.75 825.00 831.00 33,156 +3.25(+0.39%)
Dec 22, 2006 838.00 842.51 824.26 827.75 48,080 -11.50(-1.37%)
Dec 21, 2006 860.00 860.25 833.25 839.25 50,652 -17.25(-2.01%)
Dec 20, 2006 862.50 877.50 854.50 856.50 43,672 -7.50(-0.87%)
Dec 19, 2006 853.25 874.75 841.00 864.00 98,232 -17.25(-1.96%)
Dec 18, 2006 899.50 909.64 880.25 881.25 65,224 -16.00(-1.78%)
Dec 15, 2006 906.25 915.25 889.00 897.25 52,328 +4.50(+0.50%)
Dec 14, 2006 891.25 916.25 883.50 892.75 42,580 +3.50(+0.39%)
Dec 13, 2006 894.50 908.00 887.25 889.25 52,072 -0.75(-0.08%)
Dec 12, 2006 897.50 900.00 881.25 890.00 41,296 -7.25(-0.81%)
Dec 11, 2006 891.75 907.25 887.50 897.25 51,880 +4.50(+0.50%)
Dec 08, 2006 918.75 925.00 887.25 892.75 97,144 -26.00(-2.83%)
Dec 07, 2006 947.25 947.25 907.50 918.75 105,492 -31.50(-3.31%)
Dec 06, 2006 943.50 966.50 941.75 950.25 88,824 +15.50(+1.66%)
Dec 05, 2006 909.50 943.75 907.50 934.75 87,912 +31.00(+3.43%)
Dec 04, 2006 910.75 925.00 894.25 903.75 50,040 -3.25(-0.36%)
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.