Hovnanian Enterprises, Inc. (FRA:HO3A)
Germany · Delayed Price · Currency is EUR 94.00
+2.00 (2.17%)
At close: Jan 29, 2026
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Jan 29, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | 2.17% | - |
| Jan 28, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jan 27, 2026 | 94.50 | 94.50 | 92.00 | 92.00 | 92.00 | -2.65% | - |
| Jan 26, 2026 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | -2.07% | - |
| Jan 23, 2026 | 103.00 | 103.00 | 96.50 | 96.50 | 96.50 | -4.46% | - |
| Jan 22, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Jan 21, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | - |
| Jan 20, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Jan 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jan 15, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2.91% | - |
| Jan 14, 2026 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -2.83% | 9 |
| Jan 13, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 3 |
| Jan 12, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 16.20% | - |
| Jan 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Jan 8, 2026 | 83.00 | 89.00 | 83.00 | 89.00 | 89.00 | 7.88% | - |
| Jan 7, 2026 | 84.50 | 84.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 6, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3.07% | - |
| Jan 5, 2026 | 82.50 | 85.00 | 81.50 | 81.50 | 81.50 | - | 82 |
| Jan 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Dec 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Dec 29, 2025 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Dec 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Dec 22, 2025 | 86.50 | 86.50 | 82.00 | 82.00 | 82.00 | -4.09% | - |
| Dec 19, 2025 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| Dec 18, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Dec 17, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Dec 16, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.10% | - |
| Dec 15, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 2.26% | - |
| Dec 12, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Dec 11, 2025 | 84.50 | 87.50 | 84.50 | 87.50 | 87.50 | 2.34% | - |
| Dec 10, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 2.40% | - |
| Dec 9, 2025 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 3.09% | - |
| Dec 8, 2025 | 87.50 | 90.50 | 81.00 | 81.00 | 81.00 | -6.36% | 6 |
| Dec 5, 2025 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -23.45% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Dec 3, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | - |
| Dec 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 28, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Nov 27, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Nov 26, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 3.64% | - |
| Nov 25, 2025 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 7.84% | - |
| Nov 24, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 10.87% | - |
| Nov 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 20, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Nov 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Nov 18, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Nov 17, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.94% | - |