New Zealand markets open in 1 hour 41 minutes

Hovnanian Enterprises, Inc. (HOV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.61-9.08 (-5.91%)
At close: 04:00PM EDT
144.61 -0.04 (-0.03%)
After hours: 04:04PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024152.51152.24144.61144.61144.6181,757
17 Jun 2024148.38156.53146.95153.69153.6991,400
14 Jun 2024149.84151.64147.61147.77147.7741,200
13 Jun 2024153.35154.63148.59153.62153.6253,000
12 Jun 2024152.49158.75151.00152.04152.0482,300
11 Jun 2024149.76149.76144.87146.05146.0547,400
10 Jun 2024146.26153.71145.33151.40151.4061,200
07 Jun 2024157.04158.00147.30148.16148.16100,300
06 Jun 2024151.31160.85151.28160.85160.8579,300
05 Jun 2024151.93153.79150.26153.34153.3474,700
04 Jun 2024151.69153.35147.37149.00149.00181,800
03 Jun 2024146.67153.99145.30153.50153.5076,500
31 May 2024143.42146.84142.09143.78143.78115,500
30 May 2024141.70143.54140.03142.67142.6761,800
29 May 2024143.57144.15138.67140.67140.6776,100
28 May 2024140.58146.39139.20145.02145.02152,200
24 May 2024143.78144.60139.29139.52139.5294,000
23 May 2024152.57154.45140.78141.57141.57105,100
22 May 2024166.85166.85142.12148.55148.55238,500
21 May 2024170.44171.10166.09169.10169.1037,500
20 May 2024172.38174.75171.45171.78171.7834,400
17 May 2024173.93174.57170.34172.14172.1428,100
16 May 2024182.25184.01173.44173.53173.5362,100
15 May 2024175.00184.42175.00183.17183.17130,300
14 May 2024171.40173.46168.53172.36172.3653,100
13 May 2024171.86172.00167.44169.00169.0041,800
10 May 2024167.25170.00166.53169.80169.8061,800
09 May 2024157.55167.89157.55167.89167.8992,100
08 May 2024158.00159.00155.13157.70157.7041,400
07 May 2024161.95164.28159.75159.75159.7553,500
06 May 2024159.96164.07159.50163.32163.3253,800
03 May 2024157.93163.76156.28157.82157.8268,800
02 May 2024153.40153.43147.00153.17153.1749,100
01 May 2024147.72155.30146.45150.33150.3364,700
30 Apr 2024150.27150.53146.29147.83147.8363,700
29 Apr 2024150.90152.47149.20151.80151.8034,200
26 Apr 2024147.45152.49147.45150.01150.0126,400
25 Apr 2024143.19146.47140.47146.47146.4747,200
24 Apr 2024150.18153.14146.33148.71148.7166,500
23 Apr 2024140.51150.25140.49150.25150.2559,900
22 Apr 2024133.80139.98130.26138.88138.8887,600
19 Apr 2024128.55131.31125.63130.26130.2668,100
18 Apr 2024130.71136.99128.32129.03129.0379,000
17 Apr 2024133.97135.94128.49128.50128.5038,700
16 Apr 2024132.32135.00129.82132.72132.7264,600
15 Apr 2024142.00143.70131.20134.05134.05147,400
12 Apr 2024141.74146.12140.53141.64141.6462,000
11 Apr 2024144.62146.09141.75146.09146.0950,000
10 Apr 2024143.48145.44138.33144.61144.61100,400
09 Apr 2024154.20154.20146.68147.77147.7753,500
08 Apr 2024154.11155.22150.48151.01151.0141,600
05 Apr 2024145.35154.03145.35152.40152.4070,100
04 Apr 2024156.39159.04145.80145.83145.8350,400
03 Apr 2024147.84154.50147.84154.12154.1255,600
02 Apr 2024150.20151.25143.50149.57149.5786,100
01 Apr 2024157.00158.16152.15154.99154.9947,900
28 Mar 2024155.10162.00153.78156.94156.94116,800
27 Mar 2024145.09153.35142.14153.06153.0686,000
26 Mar 2024144.46146.04143.04143.15143.1567,900
25 Mar 2024143.98148.29143.98144.37144.3757,400
22 Mar 2024151.66151.66145.67145.82145.8240,700
21 Mar 2024156.41158.04152.64152.64152.6456,700
20 Mar 2024145.50153.75142.77152.99152.9965,000
19 Mar 2024133.25145.50133.25145.19145.19125,400
18 Mar 2024133.02135.55128.50134.20134.20101,600
15 Mar 2024135.66138.00130.50132.04132.04143,800
14 Mar 2024144.17145.63135.34137.28137.28103,900
13 Mar 2024145.51149.49144.03146.71146.7161,700
12 Mar 2024142.53147.85140.42146.29146.2956,200
11 Mar 2024142.80144.00140.23142.03142.0366,100
08 Mar 2024149.61152.00144.00145.14145.1489,800
07 Mar 2024152.30157.44148.48148.68148.68105,600
06 Mar 2024151.68153.32149.16150.92150.9243,900
05 Mar 2024153.70158.20148.86148.88148.8872,600
04 Mar 2024165.00167.00156.25156.25156.2586,300
01 Mar 2024156.72164.14153.70164.14164.1492,000
29 Feb 2024146.38157.37144.24156.66156.6674,600
28 Feb 2024144.68147.16143.18143.80143.8071,800
27 Feb 2024149.55151.49144.35145.31145.31183,900
26 Feb 2024145.00150.59144.25147.92147.92124,400
23 Feb 2024152.16158.44142.79143.33143.33129,800
22 Feb 2024163.96164.24150.03150.38150.38114,600
21 Feb 2024158.47165.31157.56164.00164.0090,100
20 Feb 2024157.16158.58152.79157.47157.4787,600
16 Feb 2024164.19165.95160.10160.60160.6094,100
15 Feb 2024163.00168.27159.00168.10168.1069,400
14 Feb 2024160.06162.96157.00161.67161.6758,300
13 Feb 2024160.03160.03151.05155.27155.2792,000
12 Feb 2024159.75168.56159.75168.53168.5388,100
09 Feb 2024157.25160.17155.42159.39159.3957,200
08 Feb 2024151.81156.01150.52156.01156.0179,500
07 Feb 2024158.67159.18151.06151.71151.7189,700
06 Feb 2024165.08167.24151.92158.08158.08117,200
05 Feb 2024168.74169.53164.23166.03166.0363,700
02 Feb 2024170.61173.56167.65171.55171.5556,000
01 Feb 2024171.08175.50170.68175.29175.2968,300
31 Jan 2024176.23178.48168.60168.97168.97105,700
30 Jan 2024174.97183.60173.89178.27178.27126,200
29 Jan 2024166.35174.95165.83174.07174.07126,300
26 Jan 2024157.94165.66156.85165.66165.66105,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...