Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
96.13
-13.72 (-12.49%)
At close: May 20, 2025, 4:00 PM
97.50
+1.37 (1.43%)
After-hours: May 20, 2025, 7:23 PM EDT
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 106.65 | 112.32 | 95.50 | 96.13 | 96.13 | -12.49% | 138,837 |
| May 19, 2025 | 108.02 | 110.55 | 106.40 | 109.85 | 109.85 | -1.49% | 87,762 |
| May 16, 2025 | 108.31 | 111.54 | 107.07 | 111.51 | 111.51 | 3.17% | 50,284 |
| May 15, 2025 | 107.48 | 108.16 | 103.26 | 108.08 | 108.08 | 1.22% | 32,463 |
| May 14, 2025 | 111.41 | 111.99 | 106.05 | 106.78 | 106.78 | -5.02% | 52,294 |
| May 13, 2025 | 110.16 | 115.00 | 109.26 | 112.42 | 112.42 | 4.08% | 54,030 |
| May 12, 2025 | 107.06 | 111.30 | 105.00 | 108.01 | 108.01 | 6.38% | 58,844 |
| May 9, 2025 | 101.75 | 102.49 | 100.00 | 101.53 | 101.53 | -0.91% | 38,321 |
| May 8, 2025 | 100.62 | 103.20 | 100.62 | 102.46 | 102.46 | 2.96% | 40,562 |
| May 7, 2025 | 98.16 | 100.27 | 97.80 | 99.51 | 99.51 | 1.47% | 45,072 |
| May 6, 2025 | 100.61 | 101.86 | 98.07 | 98.07 | 98.07 | -3.61% | 43,635 |
| May 5, 2025 | 101.63 | 104.42 | 99.36 | 101.74 | 101.74 | -0.95% | 48,282 |
| May 2, 2025 | 98.40 | 105.01 | 97.06 | 102.72 | 102.72 | 6.51% | 54,721 |
| May 1, 2025 | 96.90 | 99.19 | 93.75 | 96.44 | 96.44 | -0.37% | 48,070 |
| Apr 30, 2025 | 94.50 | 96.80 | 92.51 | 96.80 | 96.80 | 0.27% | 90,402 |
| Apr 29, 2025 | 97.00 | 97.49 | 94.60 | 96.54 | 96.54 | -0.86% | 37,415 |
| Apr 28, 2025 | 96.96 | 99.29 | 95.46 | 97.38 | 97.38 | 0.37% | 42,314 |
| Apr 25, 2025 | 97.80 | 98.09 | 94.90 | 97.02 | 97.02 | -1.72% | 41,717 |
| Apr 24, 2025 | 96.25 | 99.81 | 95.04 | 98.72 | 98.72 | 1.86% | 64,506 |
| Apr 23, 2025 | 103.00 | 105.00 | 96.60 | 96.92 | 96.92 | -2.12% | 53,988 |
| Apr 22, 2025 | 94.10 | 99.27 | 92.97 | 99.02 | 99.02 | 7.92% | 92,423 |
| Apr 21, 2025 | 93.56 | 94.10 | 90.95 | 91.75 | 91.75 | -4.08% | 62,830 |
| Apr 17, 2025 | 91.05 | 96.71 | 91.05 | 95.65 | 95.65 | 4.41% | 88,525 |
| Apr 16, 2025 | 94.83 | 96.81 | 89.51 | 91.61 | 91.61 | -4.26% | 62,713 |
| Apr 15, 2025 | 93.57 | 97.10 | 92.97 | 95.69 | 95.69 | 1.56% | 93,940 |
| Apr 14, 2025 | 94.14 | 95.67 | 90.52 | 94.22 | 94.22 | 4.77% | 102,719 |
| Apr 11, 2025 | 88.62 | 89.93 | 83.57 | 89.93 | 89.93 | -0.22% | 111,940 |
| Apr 10, 2025 | 93.76 | 93.76 | 86.02 | 90.13 | 90.13 | -6.12% | 100,760 |
| Apr 9, 2025 | 85.69 | 98.75 | 81.15 | 96.01 | 96.01 | 8.68% | 126,814 |
| Apr 8, 2025 | 100.49 | 102.66 | 86.72 | 88.34 | 88.34 | -7.97% | 103,134 |
| Apr 7, 2025 | 97.99 | 108.39 | 94.25 | 95.99 | 95.99 | -8.03% | 126,717 |
| Apr 4, 2025 | 90.10 | 105.00 | 88.20 | 104.37 | 104.37 | 10.60% | 228,542 |
| Apr 3, 2025 | 100.66 | 101.62 | 93.91 | 94.37 | 94.37 | -11.41% | 120,977 |
| Apr 2, 2025 | 102.49 | 106.63 | 101.92 | 106.53 | 106.53 | 1.84% | 49,354 |
| Apr 1, 2025 | 105.28 | 106.80 | 103.53 | 104.61 | 104.61 | -0.10% | 63,153 |
| Mar 31, 2025 | 102.42 | 106.00 | 100.88 | 104.71 | 104.71 | 0.37% | 81,530 |
| Mar 28, 2025 | 106.67 | 108.04 | 102.59 | 104.32 | 104.32 | -2.61% | 65,045 |
| Mar 27, 2025 | 106.19 | 107.62 | 105.48 | 107.12 | 107.12 | 0.69% | 34,567 |
| Mar 26, 2025 | 108.61 | 109.88 | 104.94 | 106.39 | 106.39 | -2.38% | 44,517 |
| Mar 25, 2025 | 111.85 | 112.46 | 108.32 | 108.98 | 108.98 | -3.79% | 51,874 |
| Mar 24, 2025 | 108.71 | 113.50 | 108.71 | 113.27 | 113.27 | 6.14% | 56,345 |
| Mar 21, 2025 | 107.53 | 109.03 | 104.23 | 106.72 | 106.72 | -4.07% | 175,858 |
| Mar 20, 2025 | 110.68 | 114.90 | 110.63 | 111.25 | 111.25 | -0.43% | 55,614 |
| Mar 19, 2025 | 109.90 | 112.46 | 107.89 | 111.73 | 111.73 | 2.59% | 38,848 |
| Mar 18, 2025 | 109.70 | 111.40 | 108.40 | 108.91 | 108.91 | -0.77% | 51,500 |
| Mar 17, 2025 | 109.56 | 110.00 | 106.98 | 109.75 | 109.75 | 1.40% | 54,709 |
| Mar 14, 2025 | 102.63 | 108.23 | 100.54 | 108.23 | 108.23 | 6.65% | 79,687 |
| Mar 13, 2025 | 104.05 | 105.50 | 100.26 | 101.48 | 101.48 | -1.98% | 71,572 |
| Mar 12, 2025 | 106.18 | 108.59 | 101.85 | 103.53 | 103.53 | -0.93% | 61,319 |
| Mar 11, 2025 | 107.78 | 110.62 | 102.29 | 104.50 | 104.50 | -3.51% | 70,069 |