Hovnanian Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	107.97	109.99	107.46	109.22	-	-0.72%	67,669
Mar 23, 2026	108.10	111.00	107.90	110.01	110.01	5.73%	94,430
Mar 20, 2026	108.26	108.26	102.90	104.05	104.05	-3.15%	244,320
Mar 19, 2026	104.65	108.08	103.81	107.43	107.43	2.15%	185,708
Mar 18, 2026	110.29	110.29	104.18	105.17	105.17	-2.28%	112,602
Mar 17, 2026	108.23	109.25	106.38	107.62	107.62	-0.03%	106,018
Mar 16, 2026	107.66	110.98	105.68	107.65	107.65	0.84%	107,903
Mar 13, 2026	107.16	108.79	105.45	106.75	106.75	0.95%	66,624
Mar 12, 2026	104.77	106.89	104.40	105.75	105.75	-1.28%	96,649
Mar 11, 2026	108.98	110.14	105.01	107.12	107.12	-1.68%	44,006
Mar 10, 2026	109.38	112.68	107.91	108.95	108.95	-0.83%	65,645
Mar 9, 2026	110.00	111.13	104.83	109.86	109.86	-2.68%	76,952
Mar 6, 2026	113.88	115.47	110.27	112.88	112.88	-0.27%	96,002
Mar 5, 2026	116.05	116.78	110.63	113.19	113.19	-3.50%	151,806
Mar 4, 2026	122.06	124.80	116.08	117.29	117.29	-2.28%	77,469
Mar 3, 2026	117.25	121.42	115.01	120.03	120.03	-0.69%	78,676
Mar 2, 2026	121.71	123.47	117.61	120.87	120.87	-3.78%	90,008
Feb 27, 2026	126.07	128.37	123.00	125.62	125.62	-0.54%	60,272
Feb 26, 2026	126.75	129.92	123.03	126.30	126.30	0.17%	58,985
Feb 25, 2026	122.88	131.56	120.08	126.08	126.08	2.60%	127,257
Feb 24, 2026	123.94	127.90	122.02	122.89	122.89	-1.00%	128,492
Feb 23, 2026	129.66	135.00	122.50	124.13	124.13	-4.27%	92,300
Feb 20, 2026	131.23	133.40	127.03	129.66	129.66	-0.83%	78,226
Feb 19, 2026	131.30	132.84	129.66	130.74	130.74	-0.39%	49,828
Feb 18, 2026	129.05	134.07	129.05	131.25	131.25	0.87%	56,415
Feb 17, 2026	128.16	131.65	124.81	130.12	130.12	-0.01%	74,084
Feb 13, 2026	127.28	133.45	127.28	130.13	130.13	4.29%	91,411
Feb 12, 2026	129.95	133.42	123.36	124.78	124.78	-3.59%	113,894
Feb 11, 2026	129.72	133.18	126.85	129.43	129.43	-1.60%	101,545
Feb 10, 2026	128.25	133.17	125.49	131.54	131.54	3.79%	105,025
Feb 9, 2026	126.02	129.41	124.34	126.74	126.74	0.68%	138,560
Feb 6, 2026	121.16	125.98	120.46	125.88	125.88	2.89%	130,175
Feb 5, 2026	123.24	124.69	120.70	122.35	122.35	-0.62%	102,939
Feb 4, 2026	118.55	126.09	118.55	123.11	123.11	5.86%	147,724
Feb 3, 2026	111.43	122.95	111.21	116.29	116.29	4.15%	165,000
Feb 2, 2026	112.00	114.92	108.92	111.66	111.66	-0.88%	122,741
Jan 30, 2026	114.29	117.00	110.65	112.65	112.65	-2.26%	95,923
Jan 29, 2026	114.66	117.07	112.30	115.26	115.26	2.25%	103,759
Jan 28, 2026	112.77	114.24	111.13	112.72	112.72	-0.51%	65,878
Jan 27, 2026	114.87	114.87	111.37	113.30	113.30	-0.81%	84,169
Jan 26, 2026	117.00	117.01	113.14	114.22	114.22	-1.64%	78,809
Jan 23, 2026	121.33	122.11	115.49	116.12	116.12	-5.13%	93,671
Jan 22, 2026	126.35	127.99	120.74	122.40	122.40	-2.26%	90,371
Jan 21, 2026	121.12	126.35	118.00	125.23	125.23	3.84%	67,645
Jan 20, 2026	118.58	122.66	118.26	120.60	120.60	-2.00%	90,437
Jan 16, 2026	124.61	126.84	122.66	123.06	123.06	-1.92%	110,302
Jan 15, 2026	124.38	125.64	119.80	125.47	125.47	1.37%	76,282
Jan 14, 2026	126.04	126.39	120.73	123.77	123.77	-2.76%	107,488
Jan 13, 2026	122.39	127.61	120.90	127.28	127.28	3.09%	121,566
Jan 12, 2026	119.93	125.66	119.82	123.46	123.46	2.29%	101,790