Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
115.15
+2.21 (1.96%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026114.63116.31112.92115.15115.151.96%91,600
Sep 24, 2026116.00116.08112.83112.94112.94-2.00%76,931
Sep 23, 2026117.70119.00114.59115.24115.24-3.13%126,836
Sep 22, 2026118.79120.30116.99118.96118.963.21%135,736
Sep 21, 2026115.97117.14113.83115.26115.260.95%83,403
Sep 18, 2026117.70117.70113.01114.18114.18-2.01%183,709
Sep 17, 2026120.05120.05116.50116.52116.520.36%77,145
Sep 16, 2026119.93120.21113.86116.10116.10-1.91%75,334
Sep 15, 2026117.18119.25116.02118.36118.360.76%108,963
Sep 14, 2026113.94119.05113.94117.47117.471.34%97,283
Sep 11, 2026115.40117.21115.02115.92115.922.32%72,859
Sep 10, 2026113.63115.56112.43113.29113.29-2.62%114,063
Sep 9, 2026118.68120.64115.11116.34116.34-1.70%87,555
Sep 8, 2026121.29121.78118.15118.35118.35-3.62%83,415
Sep 4, 2026121.15124.17120.15122.79122.791.30%99,889
Sep 3, 2026121.06122.85118.21121.22121.223.00%172,316
Sep 2, 2026120.64120.93117.37117.69117.69-1.47%140,596
Sep 1, 2026121.25123.83119.34119.44119.44-3.78%126,098
Aug 31, 2026127.82128.60123.47124.13124.13-4.35%172,536
Aug 28, 2026127.66130.11126.56129.77129.772.41%142,861
Aug 27, 2026126.13130.00125.66126.72126.72-1.25%117,960
Aug 26, 2026125.78129.63125.78128.32128.320.61%97,840
Aug 25, 2026129.32129.71126.24127.54127.541.18%121,301
Aug 24, 2026133.00139.34125.28126.05126.05-4.08%158,865
Aug 21, 2026119.25135.92117.78131.41131.4111.24%275,477
Aug 20, 2026119.99121.27106.41118.13118.13-7.47%214,734
Aug 19, 2026128.89132.25125.72127.67127.672.55%158,718
Aug 18, 2026132.20132.20123.74124.50124.50-4.74%147,637
Aug 17, 2026135.47135.47129.44130.69130.69-2.51%75,801
Aug 14, 2026135.17137.60133.41134.05134.05-1.70%147,003
Aug 13, 2026138.04138.81135.06136.37136.370.72%89,363
Aug 12, 2026139.40139.40133.49135.40135.40-1.43%170,513
Aug 11, 2026133.68138.91132.68137.36137.364.30%106,019
Aug 10, 2026135.21137.89130.00131.70131.70-4.41%120,819
Aug 7, 2026136.65141.00136.65137.78137.782.34%75,111
Aug 6, 2026136.27137.69132.12134.63134.63-2.40%91,723
Aug 5, 2026135.61141.09134.61137.94137.941.20%151,001
Aug 4, 2026132.61136.51132.16136.30136.304.54%140,096
Aug 3, 2026126.77131.50126.77130.38130.385.23%110,655
Jul 31, 2026128.84128.84123.33123.90123.90-4.22%229,501
Jul 30, 2026134.55135.43128.37129.36129.36-2.66%224,292
Jul 29, 2026134.05137.94132.39132.90132.90-2.65%254,608
Jul 28, 2026136.38140.02135.15136.52136.522.27%298,183
Jul 27, 2026134.91138.99133.13133.49133.49-0.30%163,061
Jul 24, 2026131.98134.65130.38133.89133.892.30%122,689
Jul 23, 2026129.98134.98127.58130.88130.88-0.59%130,647
Jul 22, 2026128.36132.99128.29131.66131.662.48%106,745
Jul 21, 2026126.46129.07125.00128.47128.470.90%99,949
Jul 20, 2026131.54131.65126.30127.33127.33-3.32%128,704
Jul 17, 2026134.86138.04128.71131.70131.70-3.41%159,373