Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
131.66
+1.31 (1.00%)
At close: Sep 29, 2025, 4:00 PM EDT
131.66
0.00 (0.00%)
After-hours: Sep 29, 2025, 7:00 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025130.47131.11127.65130.16--0.15%47,992
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
Sep 23, 2025135.73138.29133.75135.44135.440.47%114,854
Sep 22, 2025142.00142.46134.00134.80134.80-6.36%126,920
Sep 19, 2025147.73149.50142.74143.96143.96-3.75%213,838
Sep 18, 2025148.89150.90146.31149.57149.570.94%123,871
Sep 17, 2025152.95162.06146.45148.18148.18-1.48%115,437
Sep 16, 2025150.87151.77146.60150.41150.410.45%95,627
Sep 15, 2025153.76155.17146.15149.74149.74-1.40%94,795
Sep 12, 2025153.47154.38148.69151.86151.86-2.47%126,757
Sep 11, 2025149.06156.01148.04155.71155.715.62%104,137
Sep 10, 2025148.92149.56145.10147.43147.430.13%66,353
Sep 9, 2025152.49152.49145.99147.24147.24-4.21%71,478
Sep 8, 2025154.67154.67150.35153.71153.71-0.30%73,399
Sep 5, 2025151.75156.45150.05154.17154.173.56%86,210
Sep 4, 2025140.41150.25140.11148.87148.877.10%125,573
Sep 3, 2025136.46139.89135.90139.00139.002.03%70,909
Sep 2, 2025136.35139.11135.45136.23136.23-2.94%61,047
Aug 29, 2025138.60140.36136.68140.36140.360.78%76,232
Aug 28, 2025141.52141.52137.00139.27139.27-0.33%46,206
Aug 27, 2025138.79141.58138.25139.73139.73-0.89%51,292
Aug 26, 2025141.12143.46139.61140.99140.99-1.08%69,328
Aug 25, 2025143.73145.36141.25142.53142.53-2.56%98,916
Aug 22, 2025134.35148.54132.98146.28146.2810.99%255,638
Aug 21, 2025151.94155.00125.45131.80131.80-11.51%274,764
Aug 20, 2025154.43156.00147.57148.95148.95-4.13%109,708
Aug 19, 2025155.20160.05154.24155.36155.361.34%107,970
Aug 18, 2025156.67158.74149.60153.30153.30-1.72%95,263
Aug 15, 2025159.07159.07151.68155.99155.99-0.11%95,984
Aug 14, 2025150.71156.36148.19156.16156.160.69%120,250
Aug 13, 2025146.73156.61145.13155.09155.096.06%162,430
Aug 12, 2025135.98147.44132.99146.23146.238.83%162,046
Aug 11, 2025134.93136.28129.33134.37134.370.86%146,007
Aug 8, 2025129.56134.28127.63133.23133.230.79%79,710
Aug 7, 2025133.87136.49131.25132.18132.180.54%97,526
Aug 6, 2025134.00135.69131.47131.47131.47-1.96%90,624
Aug 5, 2025133.49137.79133.08134.10134.100.38%130,700
Aug 4, 2025123.96133.93123.20133.59133.597.74%120,191
Aug 1, 2025119.17125.95118.04123.99123.993.78%183,225
Jul 31, 2025117.95121.06117.95119.47119.47-0.26%99,528
Jul 30, 2025120.89125.43118.35119.78119.78-1.54%97,935
Jul 29, 2025122.68123.47121.40121.65121.65-0.21%59,623
Jul 28, 2025120.71123.30115.91121.90121.901.54%65,601
Jul 25, 2025119.81120.20115.55120.05120.050.93%57,950
Jul 24, 2025123.88124.21117.67118.94118.94-5.59%96,575
Jul 23, 2025124.42126.00120.02125.98125.983.39%120,932
Jul 22, 2025111.25123.41111.25121.85121.8513.23%183,187
Jul 21, 2025108.91111.15107.61107.61107.610.44%99,321