Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	117.25	121.42	115.01	120.03	120.03	-0.69%	78,676
Mar 2, 2026	121.71	123.47	117.61	120.87	120.87	-3.78%	90,008
Feb 27, 2026	126.07	128.37	123.00	125.62	125.62	-0.54%	60,272
Feb 26, 2026	126.75	129.92	123.03	126.30	126.30	0.17%	58,985
Feb 25, 2026	122.88	131.56	120.08	126.08	126.08	2.60%	127,257
Feb 24, 2026	123.94	127.90	122.02	122.89	122.89	-1.00%	128,492
Feb 23, 2026	129.66	135.00	122.50	124.13	124.13	-4.27%	92,300
Feb 20, 2026	131.23	133.40	127.03	129.66	129.66	-0.83%	78,226
Feb 19, 2026	131.30	132.84	129.66	130.74	130.74	-0.39%	49,828
Feb 18, 2026	129.05	134.07	129.05	131.25	131.25	0.87%	56,415
Feb 17, 2026	128.16	131.65	124.81	130.12	130.12	-0.01%	74,084
Feb 13, 2026	127.28	133.45	127.28	130.13	130.13	4.29%	91,411
Feb 12, 2026	129.95	133.42	123.36	124.78	124.78	-3.59%	113,894
Feb 11, 2026	129.72	133.18	126.85	129.43	129.43	-1.60%	101,545
Feb 10, 2026	128.25	133.17	125.49	131.54	131.54	3.79%	105,025
Feb 9, 2026	126.02	129.41	124.34	126.74	126.74	0.68%	138,560
Feb 6, 2026	121.16	125.98	120.46	125.88	125.88	2.89%	130,175
Feb 5, 2026	123.24	124.69	120.70	122.35	122.35	-0.62%	102,939
Feb 4, 2026	118.55	126.09	118.55	123.11	123.11	5.86%	147,724
Feb 3, 2026	111.43	122.95	111.21	116.29	116.29	4.15%	165,000
Feb 2, 2026	112.00	114.92	108.92	111.66	111.66	-0.88%	122,741
Jan 30, 2026	114.29	117.00	110.65	112.65	112.65	-2.26%	95,923
Jan 29, 2026	114.66	117.07	112.30	115.26	115.26	2.25%	103,759
Jan 28, 2026	112.77	114.24	111.13	112.72	112.72	-0.51%	65,878
Jan 27, 2026	114.87	114.87	111.37	113.30	113.30	-0.81%	84,169
Jan 26, 2026	117.00	117.01	113.14	114.22	114.22	-1.64%	78,809
Jan 23, 2026	121.33	122.11	115.49	116.12	116.12	-5.13%	93,671
Jan 22, 2026	126.35	127.99	120.74	122.40	122.40	-2.26%	90,371
Jan 21, 2026	121.12	126.35	118.00	125.23	125.23	3.84%	67,645
Jan 20, 2026	118.58	122.66	118.26	120.60	120.60	-2.00%	90,437
Jan 16, 2026	124.61	126.84	122.66	123.06	123.06	-1.92%	110,302
Jan 15, 2026	124.38	125.64	119.80	125.47	125.47	1.37%	76,282
Jan 14, 2026	126.04	126.39	120.73	123.77	123.77	-2.76%	107,488
Jan 13, 2026	122.39	127.61	120.90	127.28	127.28	3.09%	121,566
Jan 12, 2026	119.93	125.66	119.82	123.46	123.46	2.29%	101,790
Jan 9, 2026	110.03	121.97	110.03	120.70	120.70	13.69%	141,397
Jan 8, 2026	97.03	107.38	97.03	106.17	106.17	7.93%	145,041
Jan 7, 2026	102.01	102.28	98.07	98.37	98.37	-1.98%	115,923
Jan 6, 2026	97.60	100.71	96.00	100.36	100.36	2.30%	73,815
Jan 5, 2026	96.76	99.65	96.51	98.10	98.10	0.33%	84,212
Jan 2, 2026	98.00	98.88	95.75	97.78	97.78	0.25%	66,572
Dec 31, 2025	98.51	99.01	97.02	97.54	97.54	-2.33%	61,528
Dec 30, 2025	99.31	100.94	98.20	99.87	99.87	0.51%	80,414
Dec 29, 2025	101.72	101.72	97.96	99.36	99.36	-2.37%	106,313
Dec 26, 2025	101.02	101.77	99.26	101.77	101.77	0.69%	58,772
Dec 24, 2025	97.98	101.51	97.89	101.07	101.07	3.14%	75,164
Dec 23, 2025	98.54	99.31	97.33	97.99	97.99	-0.42%	88,516
Dec 22, 2025	102.50	103.70	98.06	98.40	98.40	-4.50%	93,621
Dec 19, 2025	105.45	105.45	99.90	103.04	103.04	-2.82%	175,274
Dec 18, 2025	108.00	110.17	105.77	106.03	106.03	-1.07%	75,790