HOV

Hovnanian Enterprises Historical Data

HOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 34.37 -0.09 -0.26% 34.15 35.46 33.53 67,839
Jan 14 2021 34.46 1.02 3.05% 33.65 34.90 32.44 68,892
Jan 13 2021 33.44 1.27 3.95% 32.57 33.54 32.03 129,368
Jan 12 2021 32.17 -0.14 -0.43% 32.55 33.03 31.01 117,153
Jan 11 2021 32.31 0.50 1.57% 31.07 33.55 30.73 126,910
Jan 08 2021 31.81 -1.40 -4.22% 33.21 33.36 31.04 145,762
Jan 07 2021 33.21 1.34 4.2% 32.12 33.21 32.06 72,439
Jan 06 2021 31.87 0.18 0.57% 31.55 32.81 30.575 96,390
Jan 05 2021 31.69 -0.16 -0.5% 31.52 32.26 30.95 48,517
Jan 04 2021 31.85 -1.01 -3.07% 32.76 32.76 30.17 136,809
Jan 01 2021 32.86 0.00 +0.00% 34.21 34.21 32.30 0
Dec 31 2020 32.86 -1.28 -3.75% 34.21 34.21 32.30 102,856
Dec 30 2020 34.14 -1.20 -3.4% 35.34 35.523 33.76 73,312
Dec 29 2020 35.34 -0.05 -0.14% 35.51 35.60 33.2209 116,964
Dec 28 2020 35.39 -0.78 -2.16% 36.76 36.76 35.02 60,263
Dec 25 2020 36.17 0.00 +0.00% 35.47 36.60 34.52 0
Dec 24 2020 36.17 0.00 +0.00% 35.47 36.60 34.52 0
Dec 24 2020 36.17 0.58 1.63% 35.47 36.60 34.52 44,058
Dec 23 2020 35.59 -1.32 -3.58% 37.04 37.08 34.805 111,643
Dec 22 2020 36.91 0.84 2.33% 36.22 37.185 35.5807 55,748
Dec 21 2020 36.07 -0.22 -0.61% 35.41 36.90 34.58 75,195
Dec 18 2020 36.29 0.39 1.09% 36.00 36.87 35.64 119,018
Dec 17 2020 35.90 1.78 5.22% 34.38 36.845 34.38 168,860
Dec 16 2020 34.12 -0.51 -1.47% 34.85 34.87 33.25 87,905
Dec 15 2020 34.63 1.39 4.18% 33.50 34.99 33.35 160,745
Dec 14 2020 33.24 -0.56 -1.66% 34.19 34.31 33.00 136,861
Dec 11 2020 33.80 -1.26 -3.59% 34.89 35.00 33.35 181,632
Dec 10 2020 35.06 -3.15 -8.24% 36.00 36.01 33.16 286,995
Dec 09 2020 38.21 0.00 0.0% 38.21 38.21 38.21 0
Dec 08 2020 38.21 -0.92 -2.35% 38.77 38.97 37.35 157,788
Dec 07 2020 39.13 0.81 2.11% 38.60 39.13 38.22 125,634
Dec 04 2020 38.32 -0.44 -1.14% 39.17 39.41 38.00 74,877
Dec 03 2020 38.76 1.01 2.68% 37.99 38.86 37.75 91,186
Dec 02 2020 37.75 -0.84 -2.18% 38.19 38.6091 37.11 73,044
Dec 01 2020 38.59 -1.34 -3.36% 40.81 40.85 38.35 70,613
Nov 30 2020 39.93 -0.65 -1.6% 40.34 40.77 38.17 102,886
Nov 27 2020 40.58 0.00 +0.00% 41.70 42.25 40.22 0
Nov 27 2020 40.58 -0.88 -2.12% 41.70 42.25 40.22 97,713
Nov 26 2020 41.46 0.00 +0.00% 39.72 42.47 39.3301 0
Nov 25 2020 41.46 1.67 4.2% 39.72 42.47 39.3301 140,791
Nov 24 2020 39.79 -0.02 -0.05% 40.83 41.38 39.47 129,090
Nov 23 2020 39.81 2.10 5.57% 38.10 41.18 38.00 233,386
Nov 20 2020 37.71 -1.00 -2.58% 38.78 39.46 37.44 105,971
Nov 19 2020 38.71 -0.58 -1.48% 39.00 40.20 38.47 131,680
Nov 18 2020 39.29 -0.09 -0.23% 39.56 41.65 39.155 152,842
Nov 17 2020 39.38 -1.79 -4.35% 40.80 41.43 39.175 118,988
Nov 16 2020 41.17 1.31 3.29% 41.00 41.23 38.80 77,326
Nov 13 2020 39.86 2.41 6.44% 37.63 40.25 37.46 113,529
Nov 12 2020 37.45 -0.23 -0.61% 37.35 39.30 36.19 141,539
Nov 11 2020 37.68 1.33 3.66% 36.62 37.80 35.80 61,395
Nov 10 2020 36.35 0.98 2.77% 35.71 37.11 35.2445 149,783
Nov 09 2020 35.37 -0.67 -1.86% 38.00 38.00 34.84 256,709
Nov 06 2020 36.04 -2.18 -5.7% 38.27 38.68 35.98 275,692
Nov 05 2020 38.22 0.20 0.53% 38.73 40.38 37.1764 266,761
Nov 04 2020 38.02 1.17 3.18% 36.85 39.25 36.85 248,805
Nov 03 2020 36.85 2.62 7.65% 34.95 38.40 34.52 623,023
Nov 02 2020 34.23 2.47 7.78% 32.48 34.705 32.03 316,452
Oct 30 2020 31.76 0.00 +0.00% 33.05 33.34 31.06 0
Oct 30 2020 31.76 -1.58 -4.74% 33.05 33.34 31.06 464,723
Oct 29 2020 33.34 0.69 2.11% 32.50 34.20 31.81 1,230,027
Oct 28 2020 32.65 0.18 0.55% 31.48 32.78 30.05 431,148
Oct 27 2020 32.47 -0.53 -1.61% 32.54 33.00 31.6193 253,601
Oct 26 2020 33.00 0.30 0.92% 32.15 33.27 31.29 822,125
Oct 23 2020 32.70 1.70 5.48% 31.16 33.03 31.06 94,047
Oct 22 2020 31.00 -1.75 -5.34% 32.76 33.24 30.50 121,703
Oct 21 2020 32.75 -1.62 -4.71% 34.70 34.93 32.52 102,154
Oct 20 2020 34.37 -0.18 -0.52% 34.55 35.55 33.82 71,725
Oct 19 2020 34.55 -0.62 -1.76% 35.92 36.40 34.38 57,079


Your Recent History
NYSE
HOV
Hovnanian ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.