Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
133.23
+0.77 (0.58%)
At close: Oct 24, 2025, 4:00 PM EDT
133.23
0.00 (0.00%)
After-hours: Oct 24, 2025, 7:00 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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