Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	106.39	109.69	104.84	107.18	107.18	-1.14%	95,683
Dec 16, 2025	107.18	110.90	107.18	108.42	108.42	0.46%	150,700
Dec 15, 2025	107.85	110.75	107.85	107.92	107.92	0.93%	111,952
Dec 12, 2025	105.52	108.31	104.45	106.93	106.93	0.83%	123,546
Dec 11, 2025	101.39	106.07	101.04	106.05	106.05	5.45%	163,994
Dec 10, 2025	99.69	104.00	99.15	100.57	100.57	0.95%	167,959
Dec 9, 2025	96.00	100.28	96.00	99.62	99.62	3.47%	111,293
Dec 8, 2025	105.85	105.85	95.97	96.28	96.28	-7.12%	204,140
Dec 5, 2025	103.14	107.13	101.72	103.66	103.66	-0.15%	129,831
Dec 4, 2025	123.02	125.45	102.83	103.82	103.82	-22.51%	294,936
Dec 3, 2025	129.23	135.84	129.23	133.98	133.98	3.48%	97,905
Dec 2, 2025	129.79	132.25	126.50	129.48	129.48	0.11%	99,263
Dec 1, 2025	129.60	133.22	128.82	129.34	129.34	-1.70%	106,871
Nov 28, 2025	132.83	132.83	129.13	131.58	131.58	-1.20%	50,322
Nov 26, 2025	129.79	135.39	128.98	133.18	133.18	2.09%	76,844
Nov 25, 2025	121.22	130.55	121.09	130.45	130.45	9.42%	106,699
Nov 24, 2025	119.38	121.71	117.02	119.22	119.22	-1.28%	130,350
Nov 21, 2025	109.23	121.29	108.99	120.77	120.77	12.08%	145,088
Nov 20, 2025	109.84	113.82	106.76	107.75	107.75	-1.95%	125,616
Nov 19, 2025	112.21	112.21	108.43	109.89	109.89	-0.88%	80,128
Nov 18, 2025	109.43	112.93	108.00	110.87	110.87	-0.31%	147,561
Nov 17, 2025	120.64	120.64	111.10	111.22	111.22	-7.81%	142,561
Nov 14, 2025	119.93	122.99	118.00	120.64	120.64	0.58%	98,169
Nov 13, 2025	123.81	125.89	118.76	119.94	119.94	-3.84%	104,977
Nov 12, 2025	124.80	127.80	121.82	124.73	124.73	0.14%	137,137
Nov 11, 2025	122.48	124.75	121.75	124.56	124.56	1.84%	127,343
Nov 10, 2025	122.35	123.24	119.19	122.31	122.31	0.51%	127,614
Nov 7, 2025	119.95	122.37	119.51	121.69	121.69	1.20%	128,415
Nov 6, 2025	123.96	124.50	120.00	120.25	120.25	-2.31%	114,979
Nov 5, 2025	125.42	126.10	121.06	123.09	123.09	-0.16%	107,210
Nov 4, 2025	121.25	124.75	119.60	123.29	123.29	0.78%	120,092
Nov 3, 2025	120.16	122.81	118.00	122.33	122.33	1.75%	149,305
Oct 31, 2025	121.10	122.69	117.86	120.23	120.23	-1.64%	204,752
Oct 30, 2025	124.50	127.57	121.13	122.24	122.24	-3.02%	93,607
Oct 29, 2025	130.38	135.03	124.88	126.05	126.05	-4.68%	102,025
Oct 28, 2025	129.90	136.40	129.00	132.24	132.24	-0.54%	101,963
Oct 27, 2025	133.83	135.71	132.96	132.96	132.96	-0.20%	66,961
Oct 24, 2025	135.39	136.18	131.75	133.23	133.23	0.58%	45,930
Oct 23, 2025	129.22	133.86	128.00	132.46	132.46	3.13%	48,004
Oct 22, 2025	129.24	130.94	127.06	128.44	128.44	-2.01%	82,870
Oct 21, 2025	125.79	132.00	125.79	131.08	131.08	2.58%	50,641
Oct 20, 2025	126.96	128.91	125.44	127.78	127.78	1.40%	45,483
Oct 17, 2025	124.09	126.97	123.30	126.01	126.01	0.70%	99,099
Oct 16, 2025	126.96	127.37	121.42	125.14	125.14	-0.88%	92,648
Oct 15, 2025	127.36	129.99	125.10	126.25	126.25	-0.68%	95,559