Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
133.98
+4.50 (3.48%)
At close: Dec 3, 2025, 4:00 PM EST
136.35
+2.37 (1.77%)
After-hours: Dec 3, 2025, 7:46 PM EST

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025129.23135.84129.23133.98133.983.48%97,702
Dec 2, 2025129.79132.25126.50129.48129.480.11%99,260
Dec 1, 2025129.60133.22128.82129.34129.34-1.70%88,223
Nov 28, 2025132.83132.83129.13131.58131.58-1.20%50,320
Nov 26, 2025129.79135.39128.98133.18133.182.09%76,844
Nov 25, 2025121.22130.55121.09130.45130.459.42%106,699
Nov 24, 2025119.38121.71117.02119.22119.22-1.28%130,194
Nov 21, 2025109.23121.29108.99120.77120.7712.08%145,076
Nov 20, 2025109.84113.82106.76107.75107.75-1.95%125,616
Nov 19, 2025112.21112.21108.43109.89109.89-0.88%80,128
Nov 18, 2025109.43112.93108.00110.87110.87-0.31%147,561
Nov 17, 2025120.64120.64111.10111.22111.22-7.81%142,561
Nov 14, 2025119.93122.99118.00120.64120.640.58%98,169
Nov 13, 2025123.81125.89118.76119.94119.94-3.84%104,977
Nov 12, 2025124.80127.80121.82124.73124.730.14%137,137
Nov 11, 2025122.48124.75121.75124.56124.561.84%127,343
Nov 10, 2025122.35123.24119.19122.31122.310.51%127,614
Nov 7, 2025119.95122.37119.51121.69121.691.20%128,415
Nov 6, 2025123.96124.50120.00120.25120.25-2.31%114,979
Nov 5, 2025125.42126.10121.06123.09123.09-0.16%107,210
Nov 4, 2025121.25124.75119.60123.29123.290.78%120,092
Nov 3, 2025120.16122.81118.00122.33122.331.75%149,305
Oct 31, 2025121.10122.69117.86120.23120.23-1.64%204,752
Oct 30, 2025124.50127.57121.13122.24122.24-3.02%93,607
Oct 29, 2025130.38135.03124.88126.05126.05-4.68%102,025
Oct 28, 2025129.90136.40129.00132.24132.24-0.54%101,963
Oct 27, 2025133.83135.71132.96132.96132.96-0.20%66,961
Oct 24, 2025135.39136.18131.75133.23133.230.58%45,930
Oct 23, 2025129.22133.86128.00132.46132.463.13%48,004
Oct 22, 2025129.24130.94127.06128.44128.44-2.01%82,870
Oct 21, 2025125.79132.00125.79131.08131.082.58%50,641
Oct 20, 2025126.96128.91125.44127.78127.781.40%45,483
Oct 17, 2025124.09126.97123.30126.01126.010.70%99,099
Oct 16, 2025126.96127.37121.42125.14125.14-0.88%92,648
Oct 15, 2025127.36129.99125.10126.25126.25-0.68%95,559
Oct 14, 2025118.48127.85116.70127.11127.116.25%106,746
Oct 13, 2025120.50121.09117.15119.63119.630.83%93,407
Oct 10, 2025123.96124.05118.02118.65118.65-2.80%90,052
Oct 9, 2025123.50123.50119.00122.07122.07-1.19%93,798
Oct 8, 2025121.93124.08118.42123.54123.541.95%91,798
Oct 7, 2025123.22124.77119.51121.18121.18-2.35%105,716
Oct 6, 2025131.37131.60122.71124.10124.10-5.41%125,624
Oct 3, 2025130.55134.82128.45131.20131.202.09%75,462
Oct 2, 2025130.46130.67127.15128.51128.51-2.15%53,660
Oct 1, 2025129.29133.00127.98131.34131.342.22%63,111
Sep 30, 2025130.63132.02126.75128.49128.49-2.41%80,152
Sep 29, 2025130.47132.22127.65131.66131.661.00%90,391
Sep 26, 2025130.39132.24128.89130.35130.350.41%84,576
Sep 25, 2025133.07136.00129.22129.82129.82-4.40%98,542
Sep 24, 2025134.99140.55133.37135.79135.790.26%95,271