Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
101.48
-2.33 (-2.24%)
Jun 25, 2025, 4:00 PM - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 103.16 | 105.00 | 99.21 | 101.48 | 101.48 | -2.24% | 387,673 |
| Jun 24, 2025 | 103.54 | 107.13 | 102.03 | 103.81 | 103.81 | 0.43% | 277,921 |
| Jun 23, 2025 | 94.23 | 103.66 | 93.10 | 103.37 | 103.37 | 8.50% | 247,612 |
| Jun 20, 2025 | 92.29 | 96.36 | 90.79 | 95.27 | 95.27 | 4.13% | 340,805 |
| Jun 18, 2025 | 93.25 | 98.26 | 90.84 | 91.49 | 91.49 | -2.94% | 321,235 |
| Jun 17, 2025 | 97.57 | 99.53 | 93.05 | 94.26 | 94.26 | -3.50% | 273,564 |
| Jun 16, 2025 | 93.91 | 98.51 | 92.30 | 97.68 | 97.68 | 4.86% | 239,150 |
| Jun 13, 2025 | 97.63 | 98.50 | 91.85 | 93.15 | 93.15 | -6.42% | 95,666 |
| Jun 12, 2025 | 97.03 | 100.38 | 95.04 | 99.54 | 99.54 | 1.86% | 112,780 |
| Jun 11, 2025 | 106.97 | 107.15 | 97.69 | 97.72 | 97.72 | -7.43% | 149,142 |
| Jun 10, 2025 | 99.71 | 106.22 | 98.91 | 105.56 | 105.56 | 7.78% | 279,950 |
| Jun 9, 2025 | 96.09 | 98.81 | 95.19 | 97.94 | 97.94 | 4.18% | 142,460 |
| Jun 6, 2025 | 96.96 | 96.99 | 93.48 | 94.01 | 94.01 | -2.16% | 88,466 |
| Jun 5, 2025 | 95.17 | 99.14 | 94.50 | 96.09 | 96.09 | 0.27% | 132,011 |
| Jun 4, 2025 | 90.77 | 96.48 | 90.18 | 95.83 | 95.83 | 4.70% | 78,041 |
| Jun 3, 2025 | 87.70 | 91.83 | 87.70 | 91.53 | 91.53 | 4.06% | 75,756 |
| Jun 2, 2025 | 89.20 | 89.90 | 85.69 | 87.96 | 87.96 | -2.57% | 63,803 |
| May 30, 2025 | 90.88 | 92.41 | 89.71 | 90.28 | 90.28 | -1.25% | 72,924 |
| May 29, 2025 | 92.55 | 93.09 | 89.45 | 91.42 | 91.42 | -0.55% | 62,659 |
| May 28, 2025 | 97.20 | 97.20 | 90.75 | 91.93 | 91.93 | -5.65% | 64,507 |
| May 27, 2025 | 92.70 | 97.56 | 90.95 | 97.44 | 97.44 | 7.18% | 78,565 |
| May 23, 2025 | 86.58 | 90.97 | 86.58 | 90.91 | 90.91 | 3.44% | 74,239 |
| May 22, 2025 | 88.95 | 89.59 | 86.37 | 87.89 | 87.89 | -1.60% | 99,467 |
| May 21, 2025 | 96.78 | 100.31 | 89.29 | 89.32 | 89.32 | -7.08% | 160,733 |
| May 20, 2025 | 106.65 | 112.32 | 95.50 | 96.13 | 96.13 | -12.49% | 139,298 |
| 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 |