Hovnanian Enterprises Inc (HOV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.94 | 18.6096563599 | 139.39 | 167.245 | 138 | 81733 | 149.43114866 | CS |
| 4 | 16.95 | 11.4233724222 | 148.38 | 167.245 | 133.68 | 84981 | 143.98707981 | CS |
| 12 | 31.53 | 23.5650224215 | 133.8 | 184.42 | 130.26 | 76052 | 150.41315573 | CS |
| 26 | 5.33 | 3.33125 | 160 | 184.42 | 125.63 | 80166 | 151.14106704 | CS |
| 52 | 57.22 | 52.9275737675 | 108.11 | 184.42 | 65.22 | 74264 | 133.52890824 | CS |
| 156 | 72.78 | 78.6385737439 | 92.55 | 184.42 | 33.2 | 79583 | 89.67117305 | CS |
| 260 | 156.12 | 1695.11400651 | 9.21 | 184.42 | 5.12 | 124369 | 55.37105341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 115438 |
| 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 | -1.27 | -0.91 | 141.43 | 143.3 | 133.68 | 107716 |
| 1719614400 | 139.99 | 0 | 0.00 | 139.99 | 139.99 | 139.99 | 0 |
| 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 |
| 1719009600 | 142.06 | 0.1 | 0.07 | 140.81 | 144.06 | 138.22 | 240111 |
| 1718923200 | 141.96 | -2.65 | -1.83 | 145.32 | 149.75 | 140.37 | 95632 |
| 1718750400 | 144.61 | -9.08 | -5.91 | 152.51 | 153.44999 | 144.61 | 91355 |
| 1718664000 | 153.69 | 5.92 | 4.01 | 148.38 | 156.53 | 146.94999 | 91449 |
| 1718404800 | 147.77 | -5.85 | -3.81 | 149.84 | 151.63999 | 147.6087 | 41227 |
| 1718318400 | 153.62 | 1.58 | 1.04 | 153.35 | 154.63 | 148.59 | 52962 |
| 1718232000 | 152.04 | 5.99 | 4.10 | 152.49 | 158.75 | 151 | 82293 |
| 1718145600 | 146.05 | -5.35 | -3.53 | 149.76 | 149.76 | 144.87 | 47397 |
| 1718059200 | 151.4 | 3.24 | 2.19 | 146.26 | 153.7099 | 145.3305 | 61162 |
| 1717800000 | 148.16 | -12.69 | -7.89 | 157.04 | 158 | 147.3 | 100294 |
| 1717713600 | 160.85 | 7.51 | 4.90 | 151.31 | 160.85 | 151.2845 | 79322 |
| 1717627200 | 153.34 | 4.34 | 2.91 | 151.93 | 153.79 | 150.26 | 74718 |
| 1717540800 | 149 | -4.5 | -2.93 | 151.69 | 153.35 | 147.365 | 181762 |
| 1717454400 | 153.5 | 9.72 | 6.76 | 146.66999 | 153.99 | 145.3 | 76492 |
| 1717195200 | 143.78 | 1.11 | 0.78 | 143.41999 | 146.84 | 142.09 | 115548 |
| 1717108800 | 142.66999 | 2 | 1.42 | 141.69999 | 143.54 | 140.03 | 61798 |
| 1717022400 | 140.66999 | -4.35 | -3.00 | 143.57 | 144.15 | 138.66999 | 76078 |
| 1716936000 | 145.02 | 5.5 | 3.94 | 140.58 | 145.99 | 140.1 | 67589 |
| 1716590400 | 139.52 | -2.05 | -1.45 | 143.78 | 144.72999 | 139.29 | 94237 |
| 1716504000 | 141.57 | -6.98 | -4.70 | 152.57 | 154.4499 | 140.7833 | 105112 |
| 1716417600 | 148.55 | -20.55 | -12.15 | 166.85 | 168.81 | 142.1226 | 238496 |
| 1716331200 | 169.1 | -2.68 | -1.56 | 170.44 | 171.1 | 166.09 | 37533 |
| 1716244800 | 171.78 | -0.36 | -0.21 | 172.38 | 174.75 | 170.81 | 34359 |
| 1715985600 | 172.14 | -1.39 | -0.80 | 173.93 | 174.568 | 170.34 | 28117 |
| 1715899200 | 173.53 | -9.64 | -5.26 | 182.25 | 184.01 | 173.45 | 62104 |
| 1715812800 | 183.17 | 10.81 | 6.27 | 175 | 184.42 | 175 | 130286 |
| 1715726400 | 172.36 | 3.36 | 1.99 | 171.4 | 173.455 | 168.53 | 53135 |
| 1715640000 | 169 | -0.8 | -0.47 | 171.86 | 172 | 167.4394 | 41758 |
| 1715380800 | 169.8 | 1.91 | 1.14 | 167.25 | 170 | 166.5269 | 61819 |
| 1715294400 | 167.89 | 10.19 | 6.46 | 157.99 | 167.89 | 156.71 | 92121 |
| 1715208000 | 157.69999 | -2.05 | -1.28 | 158 | 159 | 155.125 | 41401 |
| 1715121600 | 159.75 | -3.57 | -2.19 | 161.94999 | 164.275 | 159.75 | 53473 |
| 1715035200 | 163.32 | 5.5 | 3.48 | 159.96 | 164.07 | 159.5 | 53821 |
| 1714776000 | 157.82 | 4.65 | 3.04 | 157.925 | 163.76 | 156.28 | 68588 |
| 1714689600 | 153.16999 | 2.84 | 1.89 | 153.4 | 153.4 | 147 | 49073 |
| 1714603200 | 150.33 | 2.5 | 1.69 | 147.72 | 155.3 | 146.44999 | 64688 |
| 1714516800 | 147.83 | -3.97 | -2.62 | 150.27 | 150.525 | 146.29 | 63748 |
| 1714430400 | 151.8 | 1.79 | 1.19 | 150.9 | 152.47 | 149.19999 | 34169 |
| 1714171200 | 150.01 | 3.54 | 2.42 | 147.44999 | 152.49 | 147.44999 | 26359 |
| 1714084800 | 146.47 | -2.24 | -1.51 | 143.19 | 146.47 | 140.47 | 47193 |
| 1713998400 | 148.71 | -1.54 | -1.02 | 150.18 | 153.135 | 146.33009 | 66485 |
| 1713912000 | 150.25 | 11.37 | 8.19 | 140.51 | 150.25 | 139 | 59882 |
| 1713825600 | 138.88 | 8.62 | 6.62 | 133.8 | 139.97999 | 130.26 | 87623 |
| 1713566400 | 130.26 | 1.23 | 0.95 | 128.55 | 131.31 | 125.63 | 68141 |
| 1713480000 | 129.03 | 0.53 | 0.41 | 130.71 | 136.99 | 128.32 | 78931 |
| 1713393600 | 128.5 | -4.22 | -3.18 | 133.97 | 135.94 | 128.49 | 38715 |
| 1713307200 | 132.72 | -1.33 | -0.99 | 132.32 | 135 | 129.82 | 64635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
