Hovnanian Enterprises Inc (HOV)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5923 | -2.54195454545 | 220 | 233.1499 | 213.6101 | 96175 | 219.97904277 | CS |
| 4 | -10.1923 | -4.53797862867 | 224.6 | 233.1499 | 185.8993 | 84882 | 208.3389172 | CS |
| 12 | 77.8977 | 57.0637315948 | 136.51 | 240.34 | 133.71 | 85068 | 195.0022601 | CS |
| 26 | 70.4277 | 48.9149187387 | 143.98 | 240.34 | 125.63 | 79733 | 171.66056419 | CS |
| 52 | 113.4077 | 112.284851485 | 101 | 240.34 | 65.22 | 80270 | 151.80476377 | CS |
| 156 | 112.3077 | 109.997747307 | 102.1 | 240.34 | 33.2 | 79959 | 97.05638375 | CS |
| 260 | 197.4177 | 1161.96409653 | 16.99 | 240.34 | 5.12 | 118469 | 63.20463159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 219.35 | 4.43 | 2.06 | 218.21 | 220.92 | 215.74 | 46284 |
| 1726872000 | 214.92 | -9.45 | -4.21 | 221.63 | 221.63 | 213.6101 | 197183 |
| 1726785600 | 224.37 | 0.91 | 0.41 | 232 | 232 | 223.425 | 57017 |
| 1726699200 | 223.46 | -1.29 | -0.57 | 224.525 | 233.1499 | 219.19 | 65372 |
| 1726612800 | 224.75 | 10.18 | 4.74 | 220 | 226.685 | 216.77 | 115020 |
| 1726526400 | 214.57 | 0.67 | 0.31 | 214 | 219.9499 | 211.8777 | 93537 |
| 1726267200 | 213.9 | 15.58 | 7.86 | 204.53 | 215.95 | 204.53 | 88145 |
| 1726180800 | 198.32 | 4.59 | 2.37 | 197.99 | 204.27 | 196.72 | 71633 |
| 1726094400 | 193.73 | 1.85 | 0.96 | 189.5 | 196.085 | 185.8993 | 68658 |
| 1726008000 | 191.88 | 2.86 | 1.51 | 188.84 | 193.05 | 187.39 | 41137 |
| 1725921600 | 189.02 | -3.37 | -1.75 | 192.6 | 199.435 | 189.02 | 73412 |
| 1725662400 | 192.39 | 1.23 | 0.64 | 195.5 | 201.95 | 192.39 | 92762 |
| 1725576000 | 191.16 | 1.49 | 0.79 | 186.42 | 195.32 | 186.4 | 87584 |
| 1725489600 | 189.67 | -9.02 | -4.54 | 195.19 | 198.53 | 188.0601 | 89352 |
| 1725403200 | 198.69 | -17.54 | -8.11 | 216.23 | 217.94 | 195.735 | 111565 |
| 1725057600 | 216.23 | -1.77 | -0.81 | 220.33 | 222.31 | 214.85 | 55909 |
| 1724971200 | 218 | 2.75 | 1.28 | 216.91 | 222.07 | 213.4282 | 94358 |
| 1724884800 | 215.25 | -6.03 | -2.73 | 218.13 | 220.54 | 209.61 | 99294 |
| 1724798400 | 221.28 | -7.99 | -3.48 | 224.6 | 226.19 | 220.735 | 64536 |
| 1724712000 | 229.27 | 0.83 | 0.36 | 230.28 | 236.53 | 227.475 | 76011 |
| 1724452800 | 228.44 | -9.86 | -4.14 | 234.18 | 238 | 225.52 | 163758 |
| 1724366400 | 238.3 | 30.7 | 14.79 | 208.38 | 240.34 | 208.33 | 211330 |
| 1724280000 | 207.6 | 8.89 | 4.47 | 202.67 | 210.2 | 202.23 | 109893 |
| 1724193600 | 198.71 | 1.99 | 1.01 | 197.38 | 204.54 | 193 | 66420 |
| 1724107200 | 196.72 | 3.59 | 1.86 | 195.03 | 197.95 | 192.97 | 26649 |
| 1723848000 | 193.13 | -2 | -1.02 | 194.44 | 199.73 | 191.9 | 70644 |
| 1723761600 | 195.13 | 9.46 | 5.10 | 194 | 196.51 | 188.58 | 113725 |
| 1723675200 | 185.67 | 0.4 | 0.22 | 185.95 | 187.73 | 181.5 | 74190 |
| 1723588800 | 185.27 | 5.73 | 3.19 | 185.84 | 188.31 | 182.49 | 42246 |
| 1723502400 | 179.54 | -1.51 | -0.83 | 180.39 | 182 | 176.4 | 37129 |
| 1723243200 | 181.05 | 3.16 | 1.78 | 178.68 | 182.8236 | 177.16 | 31780 |
| 1723156800 | 177.89 | 7.25 | 4.25 | 175.43 | 179.24 | 171.01 | 34608 |
| 1723070400 | 170.64 | -6.19 | -3.50 | 181.79 | 182.925 | 168.7801 | 100211 |
| 1722984000 | 176.83 | 2.42 | 1.39 | 176.87 | 186.7899 | 175 | 77972 |
| 1722897600 | 174.41 | -11.55 | -6.21 | 176.51 | 181.5199 | 170.01 | 79980 |
| 1722638400 | 185.96 | -12.28 | -6.19 | 187.66 | 193.9733 | 182.5565 | 81700 |
| 1722552000 | 198.24 | -11.65 | -5.55 | 211.25 | 212 | 193.02 | 92666 |
| 1722465600 | 209.89 | -0.32 | -0.15 | 212.6 | 218 | 207.9501 | 76294 |
| 1722379200 | 210.21 | 2.53 | 1.22 | 209 | 212.97 | 205.2701 | 61464 |
| 1722292800 | 207.68 | -8.34 | -3.86 | 216.58 | 216.93 | 203 | 120565 |
| 1722033600 | 216.02 | 11.93 | 5.85 | 207.5 | 224.52 | 207.31 | 104816 |
| 1721947200 | 204.09 | 14.06 | 7.40 | 190.66 | 208.22 | 190.09 | 95532 |
| 1721860800 | 190.03 | -6.76 | -3.44 | 196.87 | 197.55 | 189.18 | 57549 |
| 1721774400 | 196.79 | 6.35 | 3.33 | 188.1 | 199.5 | 184.071 | 75035 |
| 1721688000 | 190.44 | 9.79 | 5.42 | 181.29 | 193.605 | 179.41 | 66236 |
| 1721428800 | 180.65 | 3.1 | 1.75 | 174.69 | 183.34 | 174.69 | 42194 |
| 1721342400 | 177.55 | -5.45 | -2.98 | 184.85 | 192.3796 | 175.8 | 164858 |
| 1721256000 | 183 | -5.98 | -3.16 | 187.5 | 192.96 | 182 | 91477 |
| 1721169600 | 188.98 | 23.65 | 14.30 | 168.61 | 189.86 | 168.61 | 198110 |
| 1721083200 | 165.33 | 6.63 | 4.18 | 160.57 | 167.245 | 157.9847 | 71141 |
| 1720824000 | 158.69999 | 2.75 | 1.76 | 158.02 | 163.68 | 157.33 | 100742 |
| 1720737600 | 155.94999 | 15.58 | 11.10 | 144.34 | 157.22 | 144.34 | 113544 |
| 1720651200 | 140.37 | 0.2 | 0.14 | 140.5 | 142.65 | 138 | 84157 |
| 1720564800 | 140.16999 | -1.49 | -1.05 | 141.66 | 143.225 | 139.97 | 54957 |
| 1720478400 | 141.66 | 4.62 | 3.37 | 139.38999 | 142.41 | 138.44999 | 53372 |
| 1720219200 | 137.04 | -1.22 | -0.88 | 139 | 139.65 | 136.13 | 76439 |
| 1720040640 | 138.26 | 1.41 | 1.03 | 135.62 | 140.41999 | 135.55 | 63951 |
| 1719960000 | 136.85 | -1.87 | -1.35 | 136.51 | 138.25 | 133.71 | 57840 |
| 1719873600 | 138.72 | -3.2 | -2.25 | 141.43 | 143.3 | 133.68 | 107716 |
| 1719614400 | 141.91999 | 1.93 | 1.38 | 142.75 | 145.88 | 139.41999 | 141998 |
| 1719528000 | 139.99 | 0.16 | 0.11 | 140.04 | 140.32 | 136.835 | 43673 |
| 1719441600 | 139.83 | 0.64 | 0.46 | 137.37 | 141.18 | 137.37 | 50628 |
| 1719355200 | 139.19 | -4.5 | -3.13 | 143.04 | 143.04 | 138.10499 | 47818 |
| 1719268800 | 143.69 | 1.63 | 1.15 | 141.54 | 149.592 | 141.54 | 69391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
