Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
181.74
+6.36 (3.63%)
Nov 22, 2024, 4:00 PM EST - Market closed
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 176.91 | 183.14 | 175.62 | 181.74 | 181.74 | 3.63% | 76,008 |
| Nov 21, 2024 | 172.87 | 184.10 | 172.87 | 175.38 | 175.38 | 1.99% | 90,045 |
| Nov 20, 2024 | 170.90 | 175.76 | 170.90 | 171.95 | 171.95 | -0.21% | 35,006 |
| Nov 19, 2024 | 166.90 | 172.76 | 164.70 | 172.31 | 172.31 | 3.86% | 51,363 |
| Nov 18, 2024 | 166.11 | 170.80 | 165.34 | 165.91 | 165.91 | -1.21% | 41,589 |
| Nov 15, 2024 | 169.11 | 171.44 | 167.92 | 167.94 | 167.94 | -0.72% | 42,761 |
| Nov 14, 2024 | 171.34 | 177.26 | 168.01 | 169.15 | 169.15 | 0.48% | 82,126 |
| Nov 13, 2024 | 176.27 | 179.43 | 166.41 | 168.34 | 168.34 | -2.16% | 117,097 |
| Nov 12, 2024 | 181.78 | 185.21 | 171.40 | 172.06 | 172.06 | -5.89% | 62,822 |
| Nov 11, 2024 | 187.31 | 188.60 | 180.87 | 182.82 | 182.82 | -0.22% | 63,827 |
| Nov 8, 2024 | 179.33 | 184.92 | 176.60 | 183.23 | 183.23 | 1.79% | 62,528 |
| Nov 7, 2024 | 180.80 | 190.00 | 179.58 | 180.01 | 180.01 | -1.61% | 71,973 |
| Nov 6, 2024 | 182.65 | 188.00 | 175.19 | 182.95 | 182.95 | -1.27% | 95,876 |
| Nov 5, 2024 | 178.95 | 185.58 | 178.95 | 185.30 | 185.30 | 2.82% | 46,913 |
| Nov 4, 2024 | 177.00 | 188.05 | 177.00 | 180.21 | 180.21 | 1.81% | 49,331 |
| Nov 1, 2024 | 180.88 | 187.99 | 176.40 | 177.00 | 177.00 | 0.55% | 68,163 |
| Oct 31, 2024 | 179.00 | 181.62 | 174.13 | 176.04 | 176.04 | -2.66% | 64,237 |
| Oct 30, 2024 | 172.24 | 181.90 | 172.24 | 180.85 | 180.85 | 3.11% | 62,652 |
| Oct 29, 2024 | 170.00 | 175.56 | 164.58 | 175.39 | 175.39 | -0.45% | 89,973 |
| Oct 28, 2024 | 176.47 | 181.24 | 174.62 | 176.18 | 176.18 | 1.20% | 66,547 |
| Oct 25, 2024 | 175.99 | 178.16 | 172.85 | 174.09 | 174.09 | 0.32% | 55,926 |
| Oct 24, 2024 | 178.00 | 183.29 | 171.50 | 173.53 | 173.53 | -1.63% | 80,939 |
| Oct 23, 2024 | 176.05 | 181.00 | 174.07 | 176.40 | 176.40 | -1.22% | 61,875 |
| Oct 22, 2024 | 188.34 | 188.34 | 178.15 | 178.58 | 178.58 | -5.67% | 111,970 |
| Oct 21, 2024 | 207.49 | 208.03 | 188.46 | 189.31 | 189.31 | -8.21% | 90,917 |
| Oct 18, 2024 | 196.74 | 209.04 | 196.74 | 206.24 | 206.24 | 3.06% | 57,764 |
| Oct 17, 2024 | 209.54 | 212.77 | 198.23 | 200.11 | 200.11 | -4.81% | 71,169 |
| Oct 16, 2024 | 201.11 | 210.32 | 200.40 | 210.23 | 210.23 | 6.97% | 79,940 |
| Oct 15, 2024 | 196.46 | 200.77 | 195.08 | 196.54 | 196.54 | 0.17% | 43,835 |
| Oct 14, 2024 | 188.01 | 197.34 | 188.01 | 196.20 | 196.20 | 3.57% | 45,451 |
| Oct 11, 2024 | 188.36 | 191.38 | 187.87 | 189.44 | 189.44 | 0.56% | 46,106 |
| Oct 10, 2024 | 191.32 | 194.19 | 188.30 | 188.39 | 188.39 | -3.31% | 68,084 |
| Oct 9, 2024 | 191.92 | 196.85 | 190.59 | 194.84 | 194.84 | 0.96% | 62,072 |
| Oct 8, 2024 | 195.52 | 197.80 | 192.56 | 192.99 | 192.99 | -2.03% | 58,492 |
| Oct 7, 2024 | 195.09 | 198.05 | 193.79 | 196.98 | 196.98 | -0.45% | 69,585 |
| Oct 4, 2024 | 202.16 | 202.16 | 188.75 | 197.88 | 197.88 | -0.59% | 60,680 |
| Oct 3, 2024 | 198.99 | 199.99 | 196.13 | 199.06 | 199.06 | -0.20% | 40,875 |
| Oct 2, 2024 | 200.49 | 202.05 | 197.00 | 199.45 | 199.45 | -2.28% | 33,795 |
| Oct 1, 2024 | 204.72 | 204.90 | 200.00 | 204.10 | 204.10 | -0.13% | 53,215 |
| Sep 30, 2024 | 205.39 | 206.36 | 201.55 | 204.37 | 204.37 | -0.94% | 60,879 |
| Sep 27, 2024 | 204.05 | 208.56 | 200.50 | 206.30 | 206.30 | 2.56% | 53,618 |
| Sep 26, 2024 | 207.00 | 210.25 | 200.61 | 201.16 | 201.16 | -0.70% | 56,572 |
| Sep 25, 2024 | 213.21 | 213.53 | 201.80 | 202.57 | 202.57 | -5.97% | 109,261 |
| Sep 24, 2024 | 218.22 | 219.00 | 212.72 | 215.42 | 215.42 | -1.79% | 52,924 |
| Sep 23, 2024 | 218.21 | 220.23 | 215.74 | 219.35 | 219.35 | 2.06% | 46,294 |
| Sep 20, 2024 | 218.71 | 221.59 | 213.61 | 214.92 | 214.92 | -4.21% | 197,184 |
| Sep 19, 2024 | 232.00 | 232.00 | 223.43 | 224.37 | 224.37 | 0.41% | 57,022 |
| Sep 18, 2024 | 224.72 | 233.15 | 219.19 | 223.46 | 223.46 | -0.57% | 67,221 |
| Sep 17, 2024 | 218.89 | 226.69 | 216.77 | 224.75 | 224.75 | 4.74% | 115,454 |
| Sep 16, 2024 | 216.68 | 219.95 | 211.88 | 214.57 | 214.57 | 0.31% | 94,784 |
| Sep 13, 2024 | 204.61 | 215.95 | 204.61 | 213.90 | 213.90 | 7.86% | 88,952 |
| Sep 12, 2024 | 196.20 | 204.27 | 196.20 | 198.32 | 198.32 | 2.37% | 72,026 |
| Sep 11, 2024 | 189.50 | 196.09 | 185.90 | 193.73 | 193.73 | 0.96% | 68,658 |
| Sep 10, 2024 | 189.50 | 193.05 | 187.39 | 191.88 | 191.88 | 1.51% | 42,782 |
| Sep 9, 2024 | 193.76 | 199.44 | 189.02 | 189.02 | 189.02 | -1.75% | 73,412 |
| Sep 6, 2024 | 192.77 | 201.95 | 192.39 | 192.39 | 192.39 | 0.64% | 93,684 |
| Sep 5, 2024 | 190.49 | 195.32 | 186.40 | 191.16 | 191.16 | 0.79% | 88,091 |
| Sep 4, 2024 | 195.19 | 198.53 | 188.06 | 189.67 | 189.67 | -4.54% | 84,128 |
| Sep 3, 2024 | 212.73 | 217.94 | 195.74 | 198.69 | 198.69 | -8.11% | 112,710 |
| Aug 30, 2024 | 220.33 | 222.31 | 214.85 | 216.23 | 216.23 | -0.81% | 55,949 |
| Aug 29, 2024 | 216.91 | 222.07 | 213.43 | 218.00 | 218.00 | 1.28% | 94,358 |
| Aug 28, 2024 | 218.13 | 220.54 | 209.61 | 215.25 | 215.25 | -2.73% | 99,294 |
| Aug 27, 2024 | 224.60 | 226.19 | 220.74 | 221.28 | 221.28 | -3.48% | 64,536 |
| Aug 26, 2024 | 230.28 | 236.53 | 227.48 | 229.27 | 229.27 | 0.36% | 76,011 |
| Aug 23, 2024 | 234.18 | 238.00 | 225.52 | 228.44 | 228.44 | -4.14% | 163,772 |
| Aug 22, 2024 | 212.67 | 240.34 | 208.33 | 238.30 | 238.30 | 14.79% | 211,346 |
| Aug 21, 2024 | 202.67 | 210.20 | 202.67 | 207.60 | 207.60 | 4.47% | 109,919 |
| Aug 20, 2024 | 197.38 | 204.54 | 193.00 | 198.71 | 198.71 | 1.01% | 66,420 |
| Aug 19, 2024 | 195.03 | 197.95 | 192.97 | 196.72 | 196.72 | 1.86% | 26,649 |
| Aug 16, 2024 | 194.39 | 199.73 | 191.90 | 193.13 | 193.13 | -1.02% | 71,894 |
| Aug 15, 2024 | 194.00 | 196.51 | 188.58 | 195.13 | 195.13 | 5.10% | 113,728 |
| Aug 14, 2024 | 185.95 | 187.73 | 181.50 | 185.67 | 185.67 | 0.22% | 74,190 |
| Aug 13, 2024 | 183.32 | 188.31 | 182.49 | 185.27 | 185.27 | 3.19% | 42,890 |
| Aug 12, 2024 | 180.39 | 182.00 | 176.40 | 179.54 | 179.54 | -0.83% | 37,129 |
| Aug 9, 2024 | 178.00 | 182.82 | 177.99 | 181.05 | 181.05 | 1.78% | 31,780 |
| Aug 8, 2024 | 175.43 | 179.24 | 173.29 | 177.89 | 177.89 | 4.25% | 34,608 |
| Aug 7, 2024 | 181.79 | 182.93 | 168.78 | 170.64 | 170.64 | -3.50% | 100,225 |
| Aug 6, 2024 | 176.70 | 186.79 | 175.00 | 176.83 | 176.83 | 1.39% | 77,972 |
| Aug 5, 2024 | 174.54 | 181.52 | 170.01 | 174.41 | 174.41 | -6.21% | 80,289 |
| Aug 2, 2024 | 187.66 | 193.97 | 182.56 | 185.96 | 185.96 | -6.19% | 81,930 |
| Aug 1, 2024 | 211.25 | 212.00 | 193.02 | 198.24 | 198.24 | -5.55% | 92,666 |
| Jul 31, 2024 | 212.60 | 218.00 | 207.95 | 209.89 | 209.89 | -0.15% | 76,772 |
| Jul 30, 2024 | 209.00 | 212.97 | 205.27 | 210.21 | 210.21 | 1.22% | 61,464 |
| Jul 29, 2024 | 216.58 | 216.93 | 203.00 | 207.68 | 207.68 | -3.86% | 120,565 |
| Jul 26, 2024 | 207.50 | 224.52 | 207.31 | 216.02 | 216.02 | 5.85% | 104,826 |
| Jul 25, 2024 | 190.66 | 208.22 | 190.09 | 204.09 | 204.09 | 7.40% | 95,615 |
| Jul 24, 2024 | 194.70 | 197.55 | 189.18 | 190.03 | 190.03 | -3.44% | 62,303 |
| Jul 23, 2024 | 188.10 | 199.50 | 184.07 | 196.79 | 196.79 | 3.20% | 75,045 |
| Jul 22, 2024 | 181.29 | 193.61 | 179.41 | 190.69 | 190.69 | 5.56% | 86,165 |
| Jul 19, 2024 | 176.83 | 183.34 | 174.69 | 180.65 | 180.65 | 1.75% | 43,470 |
| Jul 18, 2024 | 184.85 | 192.38 | 175.80 | 177.55 | 177.55 | -2.98% | 164,858 |
| Jul 17, 2024 | 185.31 | 192.96 | 182.00 | 183.00 | 183.00 | -3.16% | 94,457 |
| Jul 16, 2024 | 168.61 | 189.86 | 168.61 | 188.98 | 188.98 | 14.30% | 198,110 |
| Jul 15, 2024 | 160.57 | 167.25 | 157.99 | 165.33 | 165.33 | 4.18% | 71,141 |
| Jul 12, 2024 | 158.02 | 163.68 | 157.33 | 158.70 | 158.70 | 1.76% | 100,742 |
| Jul 11, 2024 | 145.88 | 157.22 | 145.88 | 155.95 | 155.95 | 11.10% | 115,482 |
| Jul 10, 2024 | 140.50 | 142.65 | 138.00 | 140.37 | 140.37 | 0.14% | 84,157 |
| Jul 9, 2024 | 141.66 | 143.23 | 139.97 | 140.17 | 140.17 | -1.05% | 54,957 |
| Jul 8, 2024 | 139.39 | 142.41 | 139.39 | 141.66 | 141.66 | 3.37% | 53,372 |
| Jul 5, 2024 | 139.00 | 139.65 | 136.13 | 137.04 | 137.04 | -0.88% | 76,439 |