Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
140.36
+1.09 (0.78%)
At close: Aug 29, 2025, 4:00 PM
140.36
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 138.60 | 140.36 | 136.68 | 140.36 | - | 0.78% | 76,228 |
| Aug 28, 2025 | 141.52 | 141.52 | 137.00 | 139.27 | 139.27 | -0.33% | 46,206 |
| Aug 27, 2025 | 138.79 | 141.58 | 138.25 | 139.73 | 139.73 | -0.89% | 51,292 |
| Aug 26, 2025 | 141.12 | 143.46 | 139.61 | 140.99 | 140.99 | -1.08% | 69,328 |
| Aug 25, 2025 | 143.73 | 145.36 | 141.25 | 142.53 | 142.53 | -2.56% | 98,916 |
| Aug 22, 2025 | 134.35 | 148.54 | 132.98 | 146.28 | 146.28 | 10.99% | 255,638 |
| Aug 21, 2025 | 151.94 | 155.00 | 125.45 | 131.80 | 131.80 | -11.51% | 274,764 |
| Aug 20, 2025 | 154.43 | 156.00 | 147.57 | 148.95 | 148.95 | -4.13% | 109,708 |
| Aug 19, 2025 | 155.20 | 160.05 | 154.24 | 155.36 | 155.36 | 1.34% | 107,970 |
| Aug 18, 2025 | 156.67 | 158.74 | 149.60 | 153.30 | 153.30 | -1.72% | 95,263 |
| Aug 15, 2025 | 159.07 | 159.07 | 151.68 | 155.99 | 155.99 | -0.11% | 95,984 |
| Aug 14, 2025 | 150.71 | 156.36 | 148.19 | 156.16 | 156.16 | 0.69% | 120,250 |
| Aug 13, 2025 | 146.73 | 156.61 | 145.13 | 155.09 | 155.09 | 6.06% | 162,430 |
| Aug 12, 2025 | 135.98 | 147.44 | 132.99 | 146.23 | 146.23 | 8.83% | 162,046 |
| Aug 11, 2025 | 134.93 | 136.28 | 129.33 | 134.37 | 134.37 | 0.86% | 146,007 |
| Aug 8, 2025 | 129.56 | 134.28 | 127.63 | 133.23 | 133.23 | 0.79% | 79,710 |
| Aug 7, 2025 | 133.87 | 136.49 | 131.25 | 132.18 | 132.18 | 0.54% | 97,526 |
| Aug 6, 2025 | 134.00 | 135.69 | 131.47 | 131.47 | 131.47 | -1.96% | 90,624 |
| Aug 5, 2025 | 133.49 | 137.79 | 133.08 | 134.10 | 134.10 | 0.38% | 130,700 |
| Aug 4, 2025 | 123.96 | 133.93 | 123.20 | 133.59 | 133.59 | 7.74% | 120,191 |
| Aug 1, 2025 | 119.17 | 125.95 | 118.04 | 123.99 | 123.99 | 3.78% | 183,225 |
| Jul 31, 2025 | 117.95 | 121.06 | 117.95 | 119.47 | 119.47 | -0.26% | 99,528 |
| Jul 30, 2025 | 120.89 | 125.43 | 118.35 | 119.78 | 119.78 | -1.54% | 97,935 |
| Jul 29, 2025 | 122.68 | 123.47 | 121.40 | 121.65 | 121.65 | -0.21% | 59,623 |
| Jul 28, 2025 | 120.71 | 123.30 | 115.91 | 121.90 | 121.90 | 1.54% | 65,601 |
| Jul 25, 2025 | 119.81 | 120.20 | 115.55 | 120.05 | 120.05 | 0.93% | 57,950 |
| Jul 24, 2025 | 123.88 | 124.21 | 117.67 | 118.94 | 118.94 | -5.59% | 96,575 |
| Jul 23, 2025 | 124.42 | 126.00 | 120.02 | 125.98 | 125.98 | 3.39% | 120,932 |
| Jul 22, 2025 | 111.25 | 123.41 | 111.25 | 121.85 | 121.85 | 13.23% | 183,187 |
| Jul 21, 2025 | 108.91 | 111.15 | 107.61 | 107.61 | 107.61 | 0.44% | 99,321 |
| Jul 18, 2025 | 109.46 | 109.66 | 105.33 | 107.14 | 107.14 | -2.12% | 123,038 |
| Jul 17, 2025 | 110.49 | 112.01 | 108.88 | 109.46 | 109.46 | 0.44% | 95,474 |
| Jul 16, 2025 | 108.89 | 111.56 | 105.00 | 108.98 | 108.98 | 0.95% | 150,932 |
| Jul 15, 2025 | 117.88 | 118.59 | 107.93 | 107.95 | 107.95 | -7.76% | 258,557 |
| Jul 14, 2025 | 117.76 | 119.81 | 113.72 | 117.03 | 117.03 | -1.94% | 369,910 |
| Jul 11, 2025 | 119.00 | 120.89 | 117.54 | 119.35 | 119.35 | -2.04% | 183,580 |
| Jul 10, 2025 | 117.96 | 125.60 | 115.93 | 121.84 | 121.84 | 3.29% | 317,704 |
| Jul 9, 2025 | 113.60 | 119.90 | 113.60 | 117.96 | 117.96 | 4.79% | 205,279 |
| Jul 8, 2025 | 111.58 | 114.75 | 109.29 | 112.57 | 112.57 | 2.57% | 243,198 |
| Jul 7, 2025 | 112.76 | 114.53 | 108.63 | 109.75 | 109.75 | -3.16% | 296,695 |
| Jul 3, 2025 | 117.55 | 117.55 | 111.84 | 113.33 | 113.33 | -3.48% | 223,348 |
| Jul 2, 2025 | 114.74 | 119.90 | 112.62 | 117.41 | 117.41 | 2.84% | 379,358 |
| Jul 1, 2025 | 103.14 | 119.35 | 101.93 | 114.17 | 114.17 | 9.20% | 266,943 |
| Jun 30, 2025 | 107.43 | 107.99 | 104.55 | 104.55 | 104.55 | -2.31% | 222,987 |
| Jun 27, 2025 | 103.86 | 111.67 | 103.20 | 107.02 | 107.02 | 3.76% | 313,714 |
| Jun 26, 2025 | 101.56 | 103.22 | 99.50 | 103.14 | 103.14 | 1.64% | 294,853 |
| 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 |