Skip to main content
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
121.57
-5.39 (-4.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025129.35131.09120.00121.57121.57-4.25%76,556
Feb 20, 2025127.88127.88124.85126.96126.96-0.60%49,507
Feb 19, 2025126.48128.27125.11127.72127.72-1.75%79,581
Feb 18, 2025134.71135.74126.13129.99129.99-4.26%76,861
Feb 14, 2025135.16138.50133.97135.77135.771.32%50,717
Feb 13, 2025132.14134.00130.17134.00134.003.08%43,464
Feb 12, 2025125.87130.11125.25129.99129.99-1.94%77,772
Feb 11, 2025130.28133.93129.89132.56132.560.90%37,469
Feb 10, 2025128.86131.46128.86131.38131.382.87%41,445
Feb 7, 2025133.24133.24126.74127.72127.72-4.83%68,876
Feb 6, 2025132.61135.89131.53134.20134.201.84%66,235
Feb 5, 2025133.39134.03129.10131.78131.780.51%66,632
Feb 4, 2025127.04131.16126.53131.11131.112.44%57,638
Feb 3, 2025129.05131.48124.00127.99127.99-3.32%61,703
Jan 31, 2025136.85137.00130.18132.39132.39-4.27%84,466
Jan 30, 2025134.56140.60133.37138.30138.303.89%49,351
Jan 29, 2025135.91139.28131.61133.12133.12-2.80%61,325
Jan 28, 2025140.36140.40135.92136.95136.95-2.98%70,299
Jan 27, 2025135.69144.97135.69141.16141.164.35%75,018
Jan 24, 2025137.83141.12134.17135.27135.27-2.68%45,299
Jan 23, 2025139.15141.18136.15138.99138.99-0.51%85,186
Jan 22, 2025137.43139.93135.51139.70139.701.50%43,751
Jan 21, 2025141.93142.25135.84137.64137.64-1.21%72,407
Jan 17, 2025143.52146.93137.33139.32139.32-0.88%70,604
Jan 16, 2025139.62142.77137.10140.56140.56-0.27%57,112
Jan 15, 2025142.02142.02137.03140.94140.946.00%81,626
Jan 14, 2025124.40134.30123.97132.96132.9611.22%121,635
Jan 13, 2025117.51120.97115.90119.55119.551.64%73,505
Jan 10, 2025120.79122.69117.62117.62117.62-4.91%79,068
Jan 8, 2025124.11125.11120.51123.69123.69-1.76%68,038
Jan 7, 2025127.02128.81124.02125.91125.91-0.87%108,689
Jan 6, 2025131.22132.16126.97127.02127.02-2.11%75,156
Jan 3, 2025129.27132.01128.68129.76129.761.34%55,782
Jan 2, 2025135.98135.98125.38128.04128.04-4.32%91,756
Dec 31, 2024135.25136.67132.16133.82133.82-0.10%60,529
Dec 30, 2024133.43133.98127.83133.95133.950.51%99,184
Dec 27, 2024133.79135.84131.65133.27133.27-0.94%66,724
Dec 26, 2024134.11136.61134.10134.53134.53-1.31%46,069
Dec 24, 2024134.81136.95134.01136.32136.320.68%26,286
Dec 23, 2024134.26135.91131.44135.40135.400.42%70,321
Dec 20, 2024130.76138.17130.04134.84134.841.67%242,207
Dec 19, 2024129.72137.93129.06132.63132.63-0.32%179,449
Dec 18, 2024144.94148.25132.38133.05133.05-7.31%112,461
Dec 17, 2024146.50147.01140.21143.54143.54-2.49%127,724
Dec 16, 2024153.59154.00146.20147.20147.20-6.16%177,221
Dec 13, 2024163.63165.12155.43156.86156.86-4.65%93,546
Dec 12, 2024164.21168.58162.90164.51164.510.44%77,362
Dec 11, 2024171.07171.07163.49163.79163.79-2.21%126,971
Dec 10, 2024166.24171.19165.00167.50167.50-1.32%81,235
Dec 9, 2024170.06172.54167.64169.74169.74-0.12%81,731
Dec 6, 2024181.91181.91162.19169.94169.94-4.15%170,842
Dec 5, 2024195.66202.00174.35177.29177.29-6.67%132,084
Dec 4, 2024196.06196.06186.50189.96189.96-3.45%97,982
Dec 3, 2024194.82200.98188.42196.74196.741.07%59,027
Dec 2, 2024195.51200.54192.42194.65194.65-1.00%66,036
Nov 29, 2024194.67197.45193.45196.61196.613.20%36,649
Nov 27, 2024196.41198.67190.51190.52190.52-1.36%98,339
Nov 26, 2024193.04196.50191.00193.14193.14-1.56%64,792
Nov 25, 2024184.13201.81184.13196.20196.207.96%107,621
Nov 22, 2024176.91183.14175.62181.74181.743.63%76,008
Nov 21, 2024172.87184.10172.87175.38175.381.99%90,045
Nov 20, 2024170.90175.76170.90171.95171.95-0.21%35,006
Nov 19, 2024166.90172.76164.70172.31172.313.86%51,363
Nov 18, 2024166.11170.80165.34165.91165.91-1.21%41,589
Nov 15, 2024169.11171.44167.92167.94167.94-0.72%42,761
Nov 14, 2024171.34177.26168.01169.15169.150.48%82,126
Nov 13, 2024176.27179.43166.41168.34168.34-2.16%117,097
Nov 12, 2024181.78185.21171.40172.06172.06-5.89%62,822
Nov 11, 2024187.31188.60180.87182.82182.82-0.22%63,827
Nov 8, 2024179.33184.92176.60183.23183.231.79%62,528
Nov 7, 2024180.80190.00179.58180.01180.01-1.61%71,973
Nov 6, 2024182.65188.00175.19182.95182.95-1.27%95,876
Nov 5, 2024178.95185.58178.95185.30185.302.82%46,913
Nov 4, 2024177.00188.05177.00180.21180.211.81%49,331
Nov 1, 2024180.88187.99176.40177.00177.000.55%68,163
Oct 31, 2024179.00181.62174.13176.04176.04-2.66%64,237
Oct 30, 2024172.24181.90172.24180.85180.853.11%62,652
Oct 29, 2024170.00175.56164.58175.39175.39-0.45%89,973
Oct 28, 2024176.47181.24174.62176.18176.181.20%66,547
Oct 25, 2024175.99178.16172.85174.09174.090.32%55,926
Oct 24, 2024178.00183.29171.50173.53173.53-1.63%80,939
Oct 23, 2024176.05181.00174.07176.40176.40-1.22%61,875
Oct 22, 2024188.34188.34178.15178.58178.58-5.67%111,970
Oct 21, 2024207.49208.03188.46189.31189.31-8.21%90,917
Oct 18, 2024196.74209.04196.74206.24206.243.06%57,764
Oct 17, 2024209.54212.77198.23200.11200.11-4.81%71,169
Oct 16, 2024201.11210.32200.40210.23210.236.97%79,940
Oct 15, 2024196.46200.77195.08196.54196.540.17%43,835
Oct 14, 2024188.01197.34188.01196.20196.203.57%45,451
Oct 11, 2024188.36191.38187.87189.44189.440.56%46,106
Oct 10, 2024191.32194.19188.30188.39188.39-3.31%68,084
Oct 9, 2024191.92196.85190.59194.84194.840.96%62,072
Oct 8, 2024195.52197.80192.56192.99192.99-2.03%58,492
Oct 7, 2024195.09198.05193.79196.98196.98-0.45%69,585
Oct 4, 2024202.16202.16188.75197.88197.88-0.59%60,680
Oct 3, 2024198.99199.99196.13199.06199.06-0.20%40,875
Oct 2, 2024200.49202.05197.00199.45199.45-2.28%33,795
Oct 1, 2024204.72204.90200.00204.10204.10-0.13%53,215
Sep 30, 2024205.39206.36201.55204.37204.37-0.94%60,879
Sep 27, 2024204.05208.56200.50206.30206.302.56%53,618