Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
104.71
+0.39 (0.37%)
At close: Mar 31, 2025, 4:00 PM
108.00
+3.29 (3.15%)
After-hours: Mar 31, 2025, 5:29 PM EDT
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 102.42 | 105.23 | 101.11 | 105.17 | - | 0.81% | 47,764 |
| 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 |
| Mar 10, 2025 | 107.75 | 111.00 | 105.89 | 108.30 | 108.30 | -0.28% | 117,352 |
| Mar 7, 2025 | 105.50 | 110.32 | 104.00 | 108.60 | 108.60 | 3.36% | 112,978 |
| Mar 6, 2025 | 102.00 | 106.90 | 101.95 | 105.07 | 105.07 | 1.51% | 81,679 |
| Mar 5, 2025 | 100.83 | 103.84 | 100.83 | 103.51 | 103.51 | 2.55% | 84,103 |
| Mar 4, 2025 | 96.42 | 102.88 | 95.27 | 100.94 | 100.94 | 3.61% | 114,485 |
| Mar 3, 2025 | 103.93 | 105.11 | 97.28 | 97.42 | 97.42 | -4.22% | 103,320 |
| Feb 28, 2025 | 100.64 | 104.37 | 100.50 | 101.71 | 101.71 | 0.46% | 81,989 |
| Feb 27, 2025 | 103.00 | 105.18 | 101.19 | 101.24 | 101.24 | -2.34% | 88,122 |
| Feb 26, 2025 | 107.30 | 108.80 | 103.40 | 103.67 | 103.67 | -2.34% | 105,554 |
| Feb 25, 2025 | 106.11 | 109.50 | 105.76 | 106.15 | 106.15 | -0.34% | 148,802 |
| Feb 24, 2025 | 116.99 | 119.33 | 106.35 | 106.51 | 106.51 | -12.39% | 236,348 |
| Feb 21, 2025 | 129.35 | 131.09 | 120.00 | 121.57 | 121.57 | -4.25% | 76,556 |
| Feb 20, 2025 | 127.88 | 127.88 | 124.85 | 126.96 | 126.96 | -0.60% | 49,507 |
| Feb 19, 2025 | 126.48 | 128.27 | 125.11 | 127.72 | 127.72 | -1.75% | 79,581 |
| Feb 18, 2025 | 134.71 | 135.74 | 126.13 | 129.99 | 129.99 | -4.26% | 76,861 |
| Feb 14, 2025 | 135.16 | 138.50 | 133.97 | 135.77 | 135.77 | 1.32% | 50,717 |
| Feb 13, 2025 | 132.14 | 134.00 | 130.17 | 134.00 | 134.00 | 3.08% | 43,464 |
| Feb 12, 2025 | 125.87 | 130.11 | 125.25 | 129.99 | 129.99 | -1.94% | 77,772 |
| Feb 11, 2025 | 130.28 | 133.93 | 129.89 | 132.56 | 132.56 | 0.90% | 37,469 |
| Feb 10, 2025 | 128.86 | 131.46 | 128.86 | 131.38 | 131.38 | 2.87% | 41,445 |
| Feb 7, 2025 | 133.24 | 133.24 | 126.74 | 127.72 | 127.72 | -4.83% | 68,876 |
| Feb 6, 2025 | 132.61 | 135.89 | 131.53 | 134.20 | 134.20 | 1.84% | 66,235 |
| Feb 5, 2025 | 133.39 | 134.03 | 129.10 | 131.78 | 131.78 | 0.51% | 66,632 |
| Feb 4, 2025 | 127.04 | 131.16 | 126.53 | 131.11 | 131.11 | 2.44% | 57,638 |
| Feb 3, 2025 | 129.05 | 131.48 | 124.00 | 127.99 | 127.99 | -3.32% | 61,703 |
| Jan 31, 2025 | 136.85 | 137.00 | 130.18 | 132.39 | 132.39 | -4.27% | 84,466 |
| Jan 30, 2025 | 134.56 | 140.60 | 133.37 | 138.30 | 138.30 | 3.89% | 49,351 |
| Jan 29, 2025 | 135.91 | 139.28 | 131.61 | 133.12 | 133.12 | -2.80% | 61,325 |
| Jan 28, 2025 | 140.36 | 140.40 | 135.92 | 136.95 | 136.95 | -2.98% | 70,299 |
| Jan 27, 2025 | 135.69 | 144.97 | 135.69 | 141.16 | 141.16 | 4.35% | 75,018 |
| Jan 24, 2025 | 137.83 | 141.12 | 134.17 | 135.27 | 135.27 | -2.68% | 45,299 |
| Jan 23, 2025 | 139.15 | 141.18 | 136.15 | 138.99 | 138.99 | -0.51% | 85,186 |
| Jan 22, 2025 | 137.43 | 139.93 | 135.51 | 139.70 | 139.70 | 1.50% | 43,751 |
| Jan 21, 2025 | 141.93 | 142.25 | 135.84 | 137.64 | 137.64 | -1.21% | 72,407 |
| Jan 17, 2025 | 143.52 | 146.93 | 137.33 | 139.32 | 139.32 | -0.88% | 70,604 |