Skip to main content
logo
Hovnanian Enterprises, Inc. (HOV)
NYSE: HOV · Real-Time Price · USD
105.54
+5.26 (5.25%)
At close: May 5, 2026, 4:00 PM EDT
107.18
+1.64 (1.55%)
After-hours: May 5, 2026, 5:06 PM EDT

Hovnanian Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026101.20106.09100.25106.09-5.79%43,004
May 4, 2026109.28112.4099.09100.28100.28-9.22%145,228
May 1, 2026112.56113.02108.97110.46110.46-1.76%85,710
Apr 30, 2026112.84113.29110.00112.44112.440.88%86,145
Apr 29, 2026115.68115.68111.46111.46111.46-4.92%86,585
Apr 28, 2026117.15118.99115.01117.23117.231.08%118,567
Apr 27, 2026117.93119.30114.36115.98115.98-0.98%130,784
Apr 24, 2026119.13121.15116.22117.13117.13-2.29%107,577
Apr 23, 2026121.56121.73116.47119.87119.87-1.75%92,295
Apr 22, 2026123.78124.87121.82122.00122.000.25%96,521
Apr 21, 2026122.26125.50118.49121.69121.691.05%132,650
Apr 20, 2026114.60120.97114.60120.43120.433.75%121,227
Apr 17, 2026108.07118.40108.03116.08116.0810.86%119,432
Apr 16, 2026105.76110.00104.53104.71104.71-0.99%101,803
Apr 15, 2026110.82110.82105.66105.76105.76-3.92%80,662
Apr 14, 2026108.07112.45108.07110.08110.081.43%94,149
Apr 13, 2026104.00109.26101.58108.53108.533.76%135,660
Apr 10, 2026111.80112.60104.60104.60104.60-6.73%148,934
Apr 9, 2026110.01114.44108.68112.15112.15-0.77%123,603
Apr 8, 2026110.50116.30110.50113.02113.026.33%122,220
Apr 7, 2026114.71114.71104.99106.29106.29-5.86%122,159
Apr 6, 2026109.86113.65108.78112.91112.911.87%108,628
Apr 2, 2026109.20112.33107.00110.84110.84-0.58%69,520
Apr 1, 2026110.32113.65108.62111.49111.490.52%147,614
Mar 31, 2026107.77111.82107.77110.91110.913.33%200,062
Mar 30, 2026108.61110.41106.70107.34107.340.50%168,250
Mar 27, 2026110.18111.07106.81106.81106.81-4.01%114,686
Mar 26, 2026110.74113.40109.42111.27111.27-0.95%93,551
Mar 25, 2026112.94113.00108.33112.34112.341.90%102,272
Mar 24, 2026107.97111.42107.46110.24110.240.21%100,443
Mar 23, 2026108.10111.00107.90110.01110.015.73%94,430
Mar 20, 2026108.26108.26102.90104.05104.05-3.15%244,320
Mar 19, 2026104.65108.08103.81107.43107.432.15%185,708
Mar 18, 2026110.29110.29104.18105.17105.17-2.28%112,602
Mar 17, 2026108.23109.25106.38107.62107.62-0.03%106,018
Mar 16, 2026107.66110.98105.68107.65107.650.84%107,903
Mar 13, 2026107.16108.79105.45106.75106.750.95%66,624
Mar 12, 2026104.77106.89104.40105.75105.75-1.28%96,649
Mar 11, 2026108.98110.14105.01107.12107.12-1.68%44,006
Mar 10, 2026109.38112.68107.91108.95108.95-0.83%65,645
Mar 9, 2026110.00111.13104.83109.86109.86-2.68%76,952
Mar 6, 2026113.88115.47110.27112.88112.88-0.27%96,002
Mar 5, 2026116.05116.78110.63113.19113.19-3.50%151,806
Mar 4, 2026122.06124.80116.08117.29117.29-2.28%77,469
Mar 3, 2026117.25121.42115.01120.03120.03-0.69%78,676
Mar 2, 2026121.71123.47117.61120.87120.87-3.78%90,008
Feb 27, 2026126.07128.37123.00125.62125.62-0.54%60,272
Feb 26, 2026126.75129.92123.03126.30126.300.17%58,985
Feb 25, 2026122.88131.56120.08126.08126.082.60%127,257
Feb 24, 2026123.94127.90122.02122.89122.89-1.00%128,492