Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
129.43
-2.11 (-1.60%)
At close: Feb 11, 2026, 4:00 PM EST
129.43
0.00 (0.00%)
After-hours: Feb 11, 2026, 7:00 PM EST

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026129.72133.18126.85129.43129.43-1.60%101,545
Feb 10, 2026128.25133.17125.49131.54131.543.79%105,025
Feb 9, 2026126.02129.41124.34126.74126.740.68%138,560
Feb 6, 2026121.16125.98120.46125.88125.882.89%130,175
Feb 5, 2026123.24124.69120.70122.35122.35-0.62%102,939
Feb 4, 2026118.55126.09118.55123.11123.115.86%147,724
Feb 3, 2026111.43122.95111.21116.29116.294.15%165,000
Feb 2, 2026112.00114.92108.92111.66111.66-0.88%122,741
Jan 30, 2026114.29117.00110.65112.65112.65-2.26%95,923
Jan 29, 2026114.66117.07112.30115.26115.262.25%103,759
Jan 28, 2026112.77114.24111.13112.72112.72-0.51%65,878
Jan 27, 2026114.87114.87111.37113.30113.30-0.81%84,169
Jan 26, 2026117.00117.01113.14114.22114.22-1.64%78,809
Jan 23, 2026121.33122.11115.49116.12116.12-5.13%93,671
Jan 22, 2026126.35127.99120.74122.40122.40-2.26%90,371
Jan 21, 2026121.12126.35118.00125.23125.233.84%67,645
Jan 20, 2026118.58122.66118.26120.60120.60-2.00%90,437
Jan 16, 2026124.61126.84122.66123.06123.06-1.92%110,302
Jan 15, 2026124.38125.64119.80125.47125.471.37%76,282
Jan 14, 2026126.04126.39120.73123.77123.77-2.76%107,488
Jan 13, 2026122.39127.61120.90127.28127.283.09%121,566
Jan 12, 2026119.93125.66119.82123.46123.462.29%101,790
Jan 9, 2026110.03121.97110.03120.70120.7013.69%141,397
Jan 8, 202697.03107.3897.03106.17106.177.93%145,041
Jan 7, 2026102.01102.2898.0798.3798.37-1.98%115,923
Jan 6, 202697.60100.7196.00100.36100.362.30%73,815
Jan 5, 202696.7699.6596.5198.1098.100.33%84,212
Jan 2, 202698.0098.8895.7597.7897.780.25%66,572
Dec 31, 202598.5199.0197.0297.5497.54-2.33%61,528
Dec 30, 202599.31100.9498.2099.8799.870.51%80,414
Dec 29, 2025101.72101.7297.9699.3699.36-2.37%106,313
Dec 26, 2025101.02101.7799.26101.77101.770.69%58,772
Dec 24, 202597.98101.5197.89101.07101.073.14%75,164
Dec 23, 202598.5499.3197.3397.9997.99-0.42%88,516
Dec 22, 2025102.50103.7098.0698.4098.40-4.50%93,621
Dec 19, 2025105.45105.4599.90103.04103.04-2.82%175,274
Dec 18, 2025108.00110.17105.77106.03106.03-1.07%75,790
Dec 17, 2025106.39109.69104.84107.18107.18-1.14%95,683
Dec 16, 2025107.18110.90107.18108.42108.420.46%150,700
Dec 15, 2025107.85110.75107.85107.92107.920.93%111,952
Dec 12, 2025105.52108.31104.45106.93106.930.83%123,546
Dec 11, 2025101.39106.07101.04106.05106.055.45%163,994
Dec 10, 202599.69104.0099.15100.57100.570.95%167,959
Dec 9, 202596.00100.2896.0099.6299.623.47%111,293
Dec 8, 2025105.85105.8595.9796.2896.28-7.12%204,140
Dec 5, 2025103.14107.13101.72103.66103.66-0.15%129,831
Dec 4, 2025123.02125.45102.83103.82103.82-22.51%294,936
Dec 3, 2025129.23135.84129.23133.98133.983.48%97,905
Dec 2, 2025129.79132.25126.50129.48129.480.11%99,263
Dec 1, 2025129.60133.22128.82129.34129.34-1.70%106,871