Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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